Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY:IR)

80.38 -0.57 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 08, 2025 80.95 81.28 79.21 80.38 4,536,685 -0.57(-0.70%)
Sep 05, 2025 79.93 81.50 79.52 80.95 3,149,683 +1.75(+2.21%)
Sep 04, 2025 77.39 79.70 77.15 79.20 2,897,983 +1.82(+2.35%)
Sep 03, 2025 77.58 78.11 76.87 77.38 1,567,308 -0.56(-0.72%)
Sep 02, 2025 78.60 78.92 77.23 77.94 2,228,736 -1.49(-1.88%)
Aug 29, 2025 79.95 80.51 79.06 79.43 1,923,006 -0.83(-1.03%)
Aug 28, 2025 80.87 80.87 79.69 80.26 1,431,322 -0.38(-0.47%)
Aug 27, 2025 80.84 81.49 80.44 80.64 1,693,181 -0.49(-0.60%)
Aug 26, 2025 79.70 81.27 79.42 81.13 4,712,836 +1.45(+1.82%)
Aug 25, 2025 80.76 81.00 79.68 79.68 1,437,581 -0.95(-1.18%)
Aug 22, 2025 78.45 81.42 77.99 80.63 2,184,448 +3.18(+4.11%)
Aug 21, 2025 78.91 79.12 77.27 77.45 1,848,987 -1.59(-2.01%)
Aug 20, 2025 79.54 79.61 78.64 79.04 2,989,488 -0.80(-1.00%)
Aug 19, 2025 78.86 80.57 78.72 79.84 1,754,552 +0.95(+1.20%)
Aug 18, 2025 78.22 79.13 77.81 78.89 2,333,932 +0.57(+0.73%)
Aug 15, 2025 80.40 80.44 77.72 78.32 2,918,000 -1.88(-2.34%)
Aug 14, 2025 79.88 80.34 79.22 80.20 3,142,164 -0.55(-0.68%)
Aug 13, 2025 78.70 80.79 77.87 80.75 3,312,935 +2.34(+2.98%)
Aug 12, 2025 77.08 79.22 76.78 78.41 2,760,585 +1.98(+2.59%)
Aug 11, 2025 76.19 76.72 75.61 76.43 2,539,673 +0.56(+0.74%)
Aug 08, 2025 76.50 76.84 75.67 75.87 1,774,063 -0.39(-0.51%)
Aug 07, 2025 77.40 77.41 76.09 76.26 2,404,072 -0.20(-0.26%)
Aug 06, 2025 77.59 77.83 76.37 76.46 4,008,059 -1.17(-1.51%)
Aug 05, 2025 78.42 78.49 76.73 77.63 4,173,682 -0.95(-1.21%)
Aug 04, 2025 75.66 79.01 75.36 78.58 6,801,002 +3.62(+4.83%)
Aug 01, 2025 79.18 79.33 73.85 74.96 12,289,665 -9.65(-11.40%)
Jul 31, 2025 85.35 86.68 84.39 84.61 4,829,032 -1.13(-1.32%)
Jul 30, 2025 87.28 87.48 85.31 85.74 2,826,871 -1.31(-1.50%)
Jul 29, 2025 88.31 88.45 86.68 87.05 2,309,820 -0.76(-0.87%)
Jul 28, 2025 88.25 88.64 87.63 87.81 1,948,066 -0.44(-0.50%)
Jul 25, 2025 87.24 88.34 86.82 88.25 2,081,756 +1.38(+1.59%)
Jul 24, 2025 86.30 87.45 86.00 86.87 2,750,201 +0.06(+0.07%)
Jul 23, 2025 86.38 87.24 85.74 86.81 2,835,268 +1.39(+1.63%)
Jul 22, 2025 83.82 85.50 83.55 85.42 2,593,704 +1.55(+1.85%)
Jul 21, 2025 86.36 86.36 83.87 83.87 2,570,165 -1.66(-1.94%)
Jul 18, 2025 86.31 87.36 84.67 85.53 4,274,729 -2.20(-2.51%)
Jul 17, 2025 86.31 87.81 86.06 87.73 2,493,988 +1.62(+1.88%)
Jul 16, 2025 86.25 86.50 84.40 86.11 2,654,970 -0.17(-0.20%)
Jul 15, 2025 88.10 88.22 86.26 86.28 2,183,332 -1.34(-1.53%)
Jul 14, 2025 88.05 88.48 86.72 87.62 2,636,135 -1.38(-1.55%)
Jul 11, 2025 87.72 89.13 87.69 89.00 2,287,372 +0.33(+0.37%)
Jul 10, 2025 87.83 90.42 87.48 88.67 3,713,439 +0.99(+1.13%)
Jul 09, 2025 87.80 88.09 87.03 87.68 1,784,176 +0.69(+0.79%)
Jul 08, 2025 87.05 87.75 86.71 86.99 2,050,578 +0.17(+0.20%)
Jul 07, 2025 86.62 87.50 85.84 86.82 5,128,475 -0.14(-0.16%)
Jul 03, 2025 87.01 87.41 86.87 86.96 1,240,884 +0.43(+0.50%)
Jul 02, 2025 85.44 86.57 85.05 86.53 2,595,151 +1.25(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.