Ingersoll-Rand plc (Ireland) Historical Stock Prices

IR 
$69.27
*  
0.25
0.36%
Get IR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.34  70.34  69.27  69.27 1,153,371
05/22/2015 70.34 70.34 69.27 69.27 1,153,832
05/21/2015 69.35 69.87 68.96 69.52 1,128,343
05/20/2015 69.81 69.9 69.2 69.34 1,567,499
05/19/2015 70.54 70.63 69.52 69.74 1,986,209
05/18/2015 70.5 70.84 70.34 70.5 1,602,435
05/15/2015 70.1 70.93 70.04 70.91 3,010,372
05/14/2015 69.49 70.21 68.98 70.18 2,622,325
05/13/2015 67.6 68.44 67.25 68.12 1,962,227
05/12/2015 67.16 67.77 66.93 67.52 1,466,424
05/11/2015 67.3 67.82 67.09 67.17 1,624,686
05/08/2015 67.94 68.33 67.36 67.44 1,588,094
05/07/2015 66.83 67.41 66.6 67.14 1,554,741
05/06/2015 66.01 66.82 65.47 66.82 3,489,274
05/05/2015 66.69 66.98 65.79 65.83 1,589,330
05/04/2015 66.97 67.38 66.69 66.89 1,262,920
05/01/2015 65.98 67.06 65.85 66.85 1,710,763
04/30/2015 67.29 67.79 65.77 65.84 2,886,140
04/29/2015 68.65 68.9599 67.58 67.65 2,412,402
04/28/2015 68.53 69.22 68.2 69.19 1,718,641
04/27/2015 68.67 69.4 68.41 68.63 1,787,561
04/24/2015 69.14 69.14 68.23 68.63 2,055,735
04/23/2015 68.82 69.4 67.94 69.06 2,832,010
04/22/2015 67.19 67.6 66.62 67.49 1,656,047
04/21/2015 67.75 68.1125 67.14 67.2 1,349,481
04/20/2015 67.75 67.85 67.4 67.68 1,048,675
04/17/2015 68.29 68.36 67.08 67.34 1,364,822
04/16/2015 68.95 69.41 68.675 68.8 1,645,099
04/15/2015 68.92 69.42 68.68 69.19 1,095,779
04/14/2015 68.49 68.7325 68.0804 68.58 1,267,066
04/13/2015 68.3 69.15 68.21 68.7 1,465,364
04/10/2015 67.83 68.73 67.54 68.59 2,034,750
04/09/2015 67.46 67.97 67.07 67.87 1,936,091
04/08/2015 67.28 67.72 67.02 67.51 1,300,827
04/07/2015 68.12 68.35 67.35 67.35 1,173,644
04/06/2015 66.92 68.28 66.63 67.85 1,484,995
04/02/2015 66.82 67.84 66.62 67.53 1,932,894
04/01/2015 68.04 68.11 66.94 67.05 2,107,243
03/31/2015 68.19 68.52 67.77 68.08 1,473,767
03/30/2015 68 68.56 67.9 68.45 1,416,588
03/27/2015 67.14 67.92 66.96 67.77 1,387,520
03/26/2015 66.73 67.61 66.4 67.47 2,160,361
03/25/2015 67.97 68.11 66.77 66.77 1,432,431
03/24/2015 67.65 68.13 67.1 67.95 1,697,240
03/23/2015 68.39 68.51 67.56 67.56 1,062,700
03/20/2015 68.27 68.81 68.13 68.21 1,838,909
03/19/2015 68.19 68.396 67.41 67.87 1,233,175
03/18/2015 67.52 68.75 67.015 68.54 1,588,167
03/17/2015 67.98 68.08 67.45 67.78 1,623,317
03/16/2015 67.58 68.65 67.32 68.6 1,661,898
03/13/2015 67.32 67.39 66.35 67.22 1,558,214
03/12/2015 66.41 67.495 66.4 67.39 1,055,275
03/11/2015 66.28 66.4 65.74 66.2 1,268,806
03/10/2015 67.03 67.03 66.15 66.23 1,846,175
03/09/2015 67 67.82 67 67.66 1,321,284
03/06/2015 67.17 67.53 66.38 66.86 1,621,222
03/05/2015 67.41 67.7125 67.3 67.68 1,882,253
03/04/2015 67.18 67.32 66.18 67 2,073,435
03/03/2015 67.41 67.79 66.96 67.45 1,479,113
03/02/2015 67.23 68.02 67.12 67.78 1,553,979
02/27/2015 67.77 67.95 67.12 67.19 1,605,744
02/26/2015 68.3 68.41 67.69 67.94 1,286,925
02/25/2015 68.38 68.59 67.88 68.22 1,409,391
02/24/2015 68.35 68.84 68.2 68.75 1,222,393
02/23/2015 68.8 68.94 68.31 68.64 1,768,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?