Ingersoll Rand Inc (IR)

35.91 -1.28  -3.44% NYSE Sep 18, 16:59 USD

Ingersoll Rand Price:

35.91 for Sept. 18, 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 2017. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Sept. 17, 2020 36.50 37.63 36.10 37.19 3.146M
Sept. 16, 2020 36.56 37.39 36.46 36.93 2.971M
Sept. 15, 2020 36.37 36.60 35.99 36.33 1.993M
Sept. 14, 2020 36.01 36.39 35.82 36.32 1.948M
Sept. 11, 2020 35.23 36.10 35.03 35.98 2.233M
Sept. 10, 2020 35.42 35.76 34.96 35.03 2.172M
Sept. 9, 2020 34.86 35.67 34.66 35.42 2.028M
Sept. 8, 2020 35.07 35.11 34.05 34.47 3.056M
Sept. 4, 2020 35.89 36.20 35.19 35.31 2.199M
Sept. 3, 2020 36.10 36.34 35.03 35.39 2.031M
Sept. 2, 2020 36.26 36.36 35.68 36.10 2.315M
Sept. 1, 2020 34.92 36.23 34.60 36.21 1.895M
Aug. 31, 2020 35.84 35.84 35.06 35.06 1.780M
Aug. 28, 2020 35.39 35.84 35.20 35.76 2.421M
Aug. 27, 2020 35.39 35.50 35.08 35.29 1.422M
Aug. 26, 2020 35.17 35.39 34.89 35.16 1.203M
Aug. 25, 2020 35.56 35.64 34.94 35.24 1.303M
Aug. 24, 2020 34.94 35.45 34.71 35.44 1.305M
Aug. 21, 2020 34.60 34.92 34.43 34.71 1.365M
Aug. 20, 2020 34.00 34.70 33.83 34.63 1.648M
Aug. 19, 2020 34.68 34.98 34.30 34.43 1.363M
Aug. 18, 2020 34.73 35.01 34.60 34.62 1.918M
Aug. 17, 2020 35.45 35.54 34.68 34.81 1.596M
Aug. 14, 2020 34.85 35.60 34.52 35.40 1.573M
Aug. 13, 2020 35.37 35.46 35.04 35.12 1.710M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 18.92 Dec 24 2018
Maximum 38.65 Feb 20 2020
Average 29.30
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.