Quantcast

Ingersoll-Rand plc (Ireland) Historical Stock Prices

IR 
$112.87
*  
0.08
0.07%
Get IR Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 112.72 113.11 111.73 112.87 795,035
04/22/2019 112.52 113.11 111.73 112.87 795,035
04/18/2019 112.83 113.42 112.33 112.79 1,998,376
04/17/2019 114.25 114.35 112.78 112.83 1,352,821
04/16/2019 114.32 114.41 113.53 113.77 1,181,687
04/15/2019 114.22 114.55 113.62 113.98 1,017,107
04/12/2019 113.46 114.5 113.46 114.41 1,539,411
04/11/2019 111.19 112.75 110.64 112.68 1,331,888
04/10/2019 111.45 111.45 110.01 110.99 1,259,452
04/09/2019 112.28 112.31 111.155 111.22 1,289,297
04/08/2019 112 112.54 111.89 112.53 1,187,616
04/05/2019 112.65 113.4496 112.04 112.6 1,124,028
04/04/2019 111.74 112.57 111.27 112.34 1,831,843
04/03/2019 110.84 111.375 110.27 110.7 1,409,358
04/02/2019 110.45 111 109.52 110.26 860,441
04/01/2019 109 110.35 108.99 110.18 1,388,097
03/29/2019 107.95 108.46 107.29 107.95 1,165,986
03/28/2019 106.42 107.67 106.16 107.42 1,115,445
03/27/2019 105.96 106.4 105.3 105.86 751,978
03/26/2019 105.48 106.13 105.14 105.75 1,536,954
03/25/2019 104.41 105.59 103.99 104.7 900,535
03/22/2019 105.64 106 103.97 104.23 999,389
03/21/2019 104.77 106.72 104.72 106.33 646,853
03/20/2019 106.45 106.45 104.26 104.91 1,390,317
03/19/2019 107.56 107.75 105.97 106.53 1,140,661
03/18/2019 105.6 107.06 105.6 107.05 1,324,285
03/15/2019 106.28 106.69 105.82 106.1 1,743,148
03/14/2019 106.4 106.94 105.7 105.95 968,549
03/13/2019 106.37 107.09 105.82 106.41 1,292,625
03/12/2019 105.73 106.07 105.38 105.98 1,156,796
03/11/2019 104.17 105.62 103.82 105.37 1,323,756
03/08/2019 103.24 104.4 102.69 104.3 1,686,192
03/07/2019 105.38 105.38 103.3 104.37 1,422,372
03/06/2019 106.75 107.35 106.16 106.37 1,341,962
03/05/2019 107.01 107.01 105.97 106 1,503,852
03/04/2019 106.71 106.96 104.78 105.5 1,461,439
03/01/2019 106.47 106.9 105.56 106.05 1,289,585
02/28/2019 106.7 106.79 105.34 105.56 2,409,984
02/27/2019 105.96 106.98 105.74 106.96 1,245,825
02/26/2019 106.83 107.63 106.3 106.35 1,595,112
02/25/2019 106.9 107.64 106.64 106.93 1,250,494
02/22/2019 105.77 106.62 105.33 106.33 886,035
02/21/2019 105.16 105.6 104.71 105.55 1,111,127
02/20/2019 105.24 105.96 105.04 105.57 1,035,338
02/19/2019 104.28 105.905 104.17 105 1,263,851
02/15/2019 104.41 104.91 104.24 104.73 1,300,719
02/14/2019 104.39 104.47 103.43 103.5 1,133,399
02/13/2019 103.87 105.06 103.87 104.59 1,094,283
02/12/2019 102.79 104.38 102.79 103.75 1,562,806
02/11/2019 101.93 102.62 101.18 102.51 1,527,796
02/08/2019 100.96 101.94 100.22 101.92 1,363,489
02/07/2019 100.2 101.48 99.8 101.22 1,342,436
02/06/2019 101.1 101.55 100.7 100.85 1,498,803
02/05/2019 100.43 101.4 100.43 101.29 1,495,968
02/04/2019 101.23 101.23 100.03 100.68 1,529,667
02/01/2019 100.08 101.22 99.73 101.08 2,371,834
01/31/2019 100.36 100.36 98.66 100.04 2,360,019
01/30/2019 97.61 101.44 95.67 100.55 4,143,362
01/29/2019 94.99 97.08 94.63 96.75 2,096,206
01/28/2019 93.19 94.47 93.05 94.44 1,505,378
01/25/2019 94.98 95.665 94.27 94.47 1,100,739
01/24/2019 93.68 94.45 93.56 93.9 1,509,133
01/23/2019 93.7 94.5 92.24 93.46 1,570,575
01/22/2019 95 95.3 92.56 93 1,628,986
*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?



Smart Portfolio