Ingersoll-Rand PLC (IR)

146.01 +0.18  +0.12% NYSE Feb 20, 20:00 Delayed 2m USD

Ingersoll-Rand Price:

146.01 for Feb. 20, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 20, 2020 145.19 146.85 144.44 146.01 1.907M
Feb. 19, 2020 145.21 146.23 144.54 145.83 2.472M
Feb. 18, 2020 145.78 146.22 143.88 144.97 1.178M
Feb. 14, 2020 145.90 146.60 145.07 146.55 940257.0
Feb. 13, 2020 144.86 146.16 144.47 145.62 1.323M
Feb. 12, 2020 144.95 146.07 144.64 145.59 1.860M
Feb. 11, 2020 144.03 144.77 143.17 144.36 1.373M
Feb. 10, 2020 141.22 144.39 140.72 144.11 2.107M
Feb. 7, 2020 141.91 143.53 141.05 141.81 1.784M
Feb. 6, 2020 141.83 142.70 140.83 142.41 1.367M
Feb. 5, 2020 139.85 142.16 139.24 141.76 1.641M
Feb. 4, 2020 137.21 139.40 137.01 138.53 2.087M
Feb. 3, 2020 133.74 136.51 133.64 136.19 1.944M
Jan. 31, 2020 134.27 135.14 132.50 133.23 2.216M
Jan. 30, 2020 133.55 135.29 132.12 135.14 2.487M
Jan. 29, 2020 128.39 134.91 128.39 134.29 3.118M
Jan. 28, 2020 129.51 131.82 128.29 130.78 2.116M
Jan. 27, 2020 128.92 130.21 128.12 129.03 1.576M
Jan. 24, 2020 132.36 132.36 129.73 130.60 1.873M
Jan. 23, 2020 131.00 132.32 130.48 132.29 1.604M
Jan. 22, 2020 133.09 133.23 131.64 131.64 768525.0
Jan. 21, 2020 133.10 133.65 131.98 132.35 1.306M
Jan. 17, 2020 133.27 134.24 133.16 133.92 1.373M
Jan. 16, 2020 132.00 132.97 131.62 132.89 970597.0
Jan. 15, 2020 130.60 131.38 130.24 131.31 925602.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More

Advertisement

Price Benchmarks

Benchmarks
Eaton Corp PLC 105.10
Gardner Denver Holdings Inc 38.65
AAON Inc 56.49

Price Range, Past 5 Years

Minimum 48.80 Feb 02 2016
Maximum 146.55 Feb 14 2020
Average 86.73
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.