Advertisement
U.S. markets closed

Ingersoll Rand Inc. (IR)

NYSE - NYSE Delayed Price. Currency in USD
94.95-0.31 (-0.33%)
At close: 04:00PM EDT
94.34 -0.61 (-0.64%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202495.1795.4194.5094.9594.952,557,100
Mar 27, 202494.8095.4193.8095.2695.262,460,800
Mar 26, 202494.3295.0594.1994.4594.451,945,400
Mar 25, 202495.2596.1794.3694.4894.482,405,000
Mar 22, 202494.9595.0993.9994.7494.741,574,500
Mar 21, 202494.1095.2993.8395.1095.102,453,000
Mar 20, 202491.6893.7291.3893.6893.682,647,400
Mar 19, 202491.2791.7790.7191.5691.561,626,900
Mar 18, 202491.0691.7690.4691.2191.211,472,800
Mar 15, 202490.1091.2690.1090.4790.472,658,100
Mar 14, 202490.9591.4090.2391.0191.012,036,900
Mar 13, 202491.0791.1290.1090.5390.532,311,300
Mar 12, 202489.3591.0288.7190.8690.861,810,200
Mar 11, 202489.4689.8688.8389.5289.522,126,900
Mar 08, 202491.2891.6789.6990.3790.371,962,000
Mar 07, 202490.9191.4090.2691.1691.162,339,300
Mar 06, 202490.6891.1790.0890.2490.242,578,900
Mar 06, 20240.02 Dividend
Mar 05, 202491.1691.2689.5389.9789.954,325,500
Mar 04, 202491.6792.3691.3491.5491.521,913,300
Mar 01, 202490.9492.4490.7691.6391.612,726,200
Feb 29, 202490.0691.4589.7791.3391.314,062,400
Feb 28, 202490.3390.7889.7589.8589.832,105,400
Feb 27, 202490.9591.1189.5490.3890.362,167,300
Feb 26, 202490.3391.1490.2090.7690.742,037,100
Feb 23, 202491.0491.1189.6890.5390.512,064,900
Feb 22, 202490.2890.9289.8690.7990.772,486,000
Feb 21, 202487.4089.0187.2388.9488.923,305,100
Feb 20, 202488.2788.4986.6086.7486.723,452,800
Feb 16, 202491.7292.3289.3689.4789.455,024,800
Feb 15, 202486.9387.9086.5287.7987.772,854,600
Feb 14, 202485.9986.8485.5986.4986.472,309,800
Feb 13, 202484.1685.3883.7485.1185.092,129,400
Feb 12, 202485.7486.2485.3385.4785.451,683,500
Feb 09, 202485.6586.5185.2785.9085.884,011,700
Feb 08, 202484.6785.5084.4185.3885.362,500,800
Feb 07, 202483.5684.9783.3884.5784.552,846,300
Feb 06, 202482.8683.4082.2183.2483.227,467,000
Feb 05, 202482.9683.5282.5182.9182.892,464,700
Feb 02, 202481.8784.0181.5983.7483.722,395,600
Feb 01, 202480.3682.2380.3681.9981.974,281,300
Jan 31, 202480.3680.8579.7379.8679.842,470,900
Jan 30, 202480.1580.8380.1280.6180.592,156,000
Jan 29, 202479.0880.5579.0480.4880.462,658,200
Jan 26, 202479.3679.6379.0379.3079.282,170,200
Jan 25, 202479.3479.7578.6979.2579.232,688,400
Jan 24, 202479.7579.8378.6178.8478.824,113,100
Jan 23, 202479.5279.5278.3679.2179.192,153,100
Jan 22, 202479.0279.4578.8379.3479.321,820,300
Jan 19, 202478.5778.9277.8778.8878.862,149,400
Jan 18, 202477.7678.3777.1678.1878.161,579,200
Jan 17, 202477.1677.7576.9777.4577.432,589,500
Jan 16, 202477.1378.0176.6477.9577.932,610,700
Jan 12, 202478.0978.1776.7377.4277.402,961,900
Jan 11, 202476.3377.7475.5477.6977.673,222,000
Jan 10, 202475.8976.3975.7476.2976.271,386,100
Jan 09, 202474.9775.9174.5875.9175.892,100,100
Jan 08, 202474.8175.7474.0175.7275.701,882,800
Jan 05, 202474.8075.2974.5974.8074.782,066,600
Jan 04, 202474.9075.7774.7274.9474.921,475,700
Jan 03, 202476.2176.4774.6774.7274.702,629,500
Jan 02, 202477.0077.6176.2676.7376.711,790,100
Dec 29, 202377.9378.0277.2877.3477.321,618,100
Dec 28, 202377.7478.1677.5777.7877.761,110,000
Dec 27, 202377.4877.8777.2477.8577.831,823,000
Dec 26, 202376.4977.4376.4677.4077.381,346,300
Dec 22, 202376.0876.8675.9176.4876.461,433,200
Dec 21, 202375.6475.8675.0575.8075.781,392,700
Dec 20, 202376.0076.8174.8474.8774.852,029,100
Dec 19, 202375.1376.4074.8376.3376.312,263,200
Dec 18, 202375.1975.2874.4774.8274.801,751,900
Dec 15, 202374.8675.6374.7074.8474.824,784,500
Dec 14, 202374.1375.5774.0975.3175.292,590,300
Dec 13, 202374.2274.7673.5273.7073.682,115,600
Dec 12, 202374.2174.8574.0774.2674.242,094,800
Dec 11, 202373.3874.4973.3873.9873.962,004,300
Dec 08, 202372.4973.4272.3973.3173.292,723,600
Dec 07, 202371.7372.5671.5472.5572.532,302,600
Dec 06, 202372.2772.9871.2171.3871.361,905,600
Dec 05, 202371.7972.4471.5471.9671.941,748,300
Dec 04, 202371.5772.1671.2972.0272.002,320,600
Dec 01, 202371.3672.7371.3672.2472.222,451,500
Nov 30, 202369.9471.5269.5171.4371.413,532,500
Nov 29, 202370.2170.4069.4669.6069.582,064,700
Nov 28, 202370.8671.2469.6469.6669.642,904,600
Nov 27, 202371.3071.3070.6570.7870.761,807,000
Nov 24, 202370.8371.3370.6071.3371.31674,900
Nov 22, 202370.6670.9770.4370.7170.691,698,300
Nov 21, 202370.2570.8270.2570.5470.521,573,900
Nov 20, 202370.4270.6269.9670.4270.402,069,300
Nov 17, 202370.6570.6569.8470.3270.301,943,000
Nov 17, 20230.02 Dividend
Nov 16, 202369.8870.6169.7670.2070.161,820,000
Nov 15, 202369.6670.2269.2969.7169.672,574,000
Nov 14, 202369.7770.1269.3269.6669.622,643,900
Nov 13, 202368.1569.3468.0668.8668.834,608,500
Nov 10, 202366.9968.3666.9968.3468.312,537,300
Nov 09, 202366.7767.8266.3067.0367.004,077,500
Nov 08, 202366.3166.5865.5066.0566.022,593,100
Nov 07, 202364.9166.0164.6065.9865.952,530,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...