Ingersoll-Rand plc (Ireland) Historical Stock Prices

IR 
$55.94
*  
0.57
1.03%
Get IR Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading IR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    IR Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-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  56.06  56.76  55.05  55.94 3,489,637
08/27/2015 55.98 56.76 55.05 55.94 3,524,184
08/26/2015 55.64 55.85 54.18 55.37 2,667,745
08/25/2015 57.55 57.55 54.28 54.31 2,878,664
08/24/2015 52.53 56.87 52.53 55.56 5,506,347
08/21/2015 58.94 59.34 57.75 57.78 2,630,031
08/20/2015 60.37 60.68 59.57 59.59 2,181,381
08/19/2015 61.64 62.03 60.92 60.92 1,803,549
08/18/2015 61.82 62.275 61.75 62.14 1,901,424
08/17/2015 61.26 62.41 61.02 62.12 1,966,287
08/14/2015 61.49 61.99 61.27 61.55 1,706,876
08/13/2015 61.47 61.87 61.32 61.38 2,068,063
08/12/2015 60.43 61.75 60.03 61.64 2,606,084
08/11/2015 61.02 61.37 60.6725 61.06 2,164,397
08/10/2015 60.58 61.825 60.55 61.6 2,683,831
08/07/2015 59.96 60.41 59.69 60.25 3,774,112
08/06/2015 59.99 60.27 59.79 60.01 2,701,511
08/05/2015 59.8 60.47 59.8 59.96 3,231,955
08/04/2015 60.78 61.155 59.06 59.38 4,519,303
08/03/2015 61.19 61.28 60.46 60.53 3,543,610
07/31/2015 61.27 61.77 61.18 61.4 2,299,789
07/30/2015 61.06 61.2625 60.69 61.11 2,660,752
07/29/2015 60.84 62.08 60.63 61.5 4,237,247
07/28/2015 61.9 62 60.44 60.7 8,875,537
07/27/2015 65.5 65.73 64.95 65 2,215,711
07/24/2015 66.84 67.08 65.82 66 1,408,473
07/23/2015 68.25 68.25 66.89 66.97 2,135,531
07/22/2015 67.97 68.48 67.64 68.2 2,662,869
07/21/2015 68.93 69.08 67.77 67.99 1,827,811
07/20/2015 67.89 69.28 67.77 68.76 2,514,455
07/17/2015 67.68 68.33 67.21 67.63 1,470,314
07/16/2015 68.53 68.69 67.59 67.68 3,485,368
07/15/2015 67.62 67.71 67.1 67.37 2,693,640
07/14/2015 67.29 67.59 67.23 67.45 1,631,856
07/13/2015 67.43 67.51 67.08 67.23 2,038,452
07/10/2015 66.79 66.92 66.18 66.41 1,157,288
07/09/2015 66.92 67.28 66.1 66.1 1,497,204
07/08/2015 66.67 67.24 66.15 66.18 1,816,354
07/07/2015 67.28 67.41 66.28 67.3 1,678,896
07/06/2015 66.8 67.4 66.33 67.03 1,624,039
07/02/2015 67.87 68.05 67.3 67.51 826,432
07/01/2015 68.03 68.05 67.335 67.6 1,181,336
06/30/2015 68.13 68.48 67.17 67.42 1,757,717
06/29/2015 68 68.17 67.495 67.58 1,920,167
06/26/2015 68.36 68.575 67.99 68.43 1,708,148
06/25/2015 68.84 68.84 67.98 68.17 950,664
06/24/2015 68.88 68.99 68.3 68.57 1,123,142
06/23/2015 69.32 69.45 68.85 68.87 1,395,744
06/22/2015 69.21 69.38 68.82 69.27 2,079,474
06/19/2015 69.45 69.53 68.98 68.99 2,101,173
06/18/2015 69 69.8 68.95 69.43 1,400,923
06/17/2015 69.18 69.3 68.535 68.98 2,128,892
06/16/2015 68.7 69.14 68.6 69.06 1,520,952
06/15/2015 69.13 69.3 68.43 69.04 1,910,591
06/12/2015 69.98 70.47 69.64 69.86 2,685,846
06/11/2015 69.49 69.75 69.4 69.65 1,650,651
06/10/2015 68.72 69.57 68.55 69.19 1,052,699
06/09/2015 68.65 69 68.4301 68.61 1,257,451
06/08/2015 69.06 69.17 68.575 68.59 960,580
06/05/2015 69.02 69.24 68.63 69.11 2,154,629
06/04/2015 68.79 69.12 68.245 69.05 2,822,112
06/03/2015 69.36 69.505 68.905 69.09 2,269,064
06/02/2015 68.84 69.71 68.6 69.24 2,193,799
06/01/2015 69.03 69.27 68.39 68.99 1,299,054
05/29/2015 69.29 69.5 68.59 68.78 2,018,217
05/28/2015 69.41 69.7 69.04 69.44 1,090,862
05/27/2015 68.96 69.68 68.64 69.52 1,236,599
*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?