NYSE - Delayed Quote USD

Ingersoll Rand Inc. (IR)

92.50 +1.93 (+2.13%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 91.94 93.22 90.89 92.50 92.50 4,269,100
Apr 23, 2024 89.33 90.61 89.19 90.57 90.57 1,530,000
Apr 22, 2024 88.88 89.33 88.10 88.63 88.63 2,250,400
Apr 19, 2024 89.27 90.00 87.46 88.40 88.40 2,478,700
Apr 18, 2024 90.30 90.76 88.85 88.97 88.97 1,195,300
Apr 17, 2024 91.48 91.51 88.82 89.57 89.57 1,836,200
Apr 16, 2024 91.19 91.73 90.47 90.88 90.88 1,836,800
Apr 15, 2024 93.38 93.52 90.93 91.28 91.28 1,562,100
Apr 12, 2024 91.88 92.72 91.47 91.92 91.92 1,509,200
Apr 11, 2024 92.71 93.86 92.37 93.17 93.17 1,542,200
Apr 10, 2024 92.16 93.80 91.45 92.99 92.99 1,628,600
Apr 9, 2024 94.49 94.57 92.34 93.50 93.50 2,259,500
Apr 8, 2024 95.06 95.42 93.91 94.01 94.01 1,878,200
Apr 5, 2024 92.88 95.05 92.71 94.81 94.81 2,125,600
Apr 4, 2024 94.40 94.76 92.28 92.30 92.30 2,866,500
Apr 3, 2024 92.55 93.96 92.34 93.39 93.39 2,720,800
Apr 2, 2024 93.82 93.82 92.38 92.55 92.55 3,435,400
Apr 1, 2024 94.93 94.94 93.40 93.62 93.62 1,331,100
Mar 28, 2024 95.17 95.41 94.50 94.95 94.95 2,557,100
Mar 27, 2024 94.80 95.41 93.80 95.26 95.26 2,460,800
Mar 26, 2024 94.32 95.05 94.19 94.45 94.45 1,945,400
Mar 25, 2024 95.25 96.17 94.36 94.48 94.48 2,405,000
Mar 22, 2024 94.95 95.09 93.99 94.74 94.74 1,574,500
Mar 21, 2024 94.10 95.29 93.83 95.10 95.10 2,453,000
Mar 20, 2024 91.68 93.72 91.38 93.68 93.68 2,647,400
Mar 19, 2024 91.27 91.77 90.71 91.56 91.56 1,626,900
Mar 18, 2024 91.06 91.76 90.46 91.21 91.21 1,472,800
Mar 15, 2024 90.10 91.26 90.10 90.47 90.47 2,658,100
Mar 14, 2024 90.95 91.40 90.23 91.01 91.01 2,036,900
Mar 13, 2024 91.07 91.12 90.10 90.53 90.53 2,311,300
Mar 12, 2024 89.35 91.02 88.71 90.86 90.86 1,810,200
Mar 11, 2024 89.46 89.86 88.83 89.52 89.52 2,126,900
Mar 8, 2024 91.28 91.67 89.69 90.37 90.37 1,962,000
Mar 7, 2024 90.91 91.40 90.26 91.16 91.16 2,339,300
Mar 6, 2024 0.02 Dividend
Mar 6, 2024 90.68 91.17 90.08 90.24 90.24 2,578,900
Mar 5, 2024 91.16 91.26 89.53 89.97 89.95 4,325,500
Mar 4, 2024 91.67 92.36 91.34 91.54 91.52 1,913,300
Mar 1, 2024 90.94 92.44 90.76 91.63 91.61 2,726,200
Feb 29, 2024 90.06 91.45 89.77 91.33 91.31 4,062,400
Feb 28, 2024 90.33 90.78 89.75 89.85 89.83 2,105,400
Feb 27, 2024 90.95 91.11 89.54 90.38 90.36 2,167,300
Feb 26, 2024 90.33 91.14 90.20 90.76 90.74 2,037,100
Feb 23, 2024 91.04 91.11 89.68 90.53 90.51 2,064,900
Feb 22, 2024 90.28 90.92 89.86 90.79 90.77 2,486,000
Feb 21, 2024 87.40 89.01 87.23 88.94 88.92 3,305,100
Feb 20, 2024 88.27 88.49 86.60 86.74 86.72 3,452,800
Feb 16, 2024 91.72 92.32 89.36 89.47 89.45 5,024,800
Feb 15, 2024 86.93 87.90 86.52 87.79 87.77 2,854,600
Feb 14, 2024 85.99 86.84 85.59 86.49 86.47 2,309,800
Feb 13, 2024 84.16 85.38 83.74 85.11 85.09 2,129,400
Feb 12, 2024 85.74 86.24 85.33 85.47 85.45 1,683,500
Feb 9, 2024 85.65 86.51 85.27 85.90 85.88 4,011,700
Feb 8, 2024 84.67 85.50 84.41 85.38 85.36 2,500,800
Feb 7, 2024 83.56 84.97 83.38 84.57 84.55 2,846,300
Feb 6, 2024 82.86 83.40 82.21 83.24 83.22 7,467,000
Feb 5, 2024 82.96 83.52 82.51 82.91 82.89 2,464,700
Feb 2, 2024 81.87 84.01 81.59 83.74 83.72 2,395,600
Feb 1, 2024 80.36 82.23 80.36 81.99 81.97 4,281,300
Jan 31, 2024 80.36 80.85 79.73 79.86 79.84 2,470,900
Jan 30, 2024 80.15 80.83 80.12 80.61 80.59 2,156,000
Jan 29, 2024 79.08 80.55 79.04 80.48 80.46 2,658,200
Jan 26, 2024 79.36 79.63 79.03 79.30 79.28 2,170,200
Jan 25, 2024 79.34 79.75 78.69 79.25 79.23 2,688,400
Jan 24, 2024 79.75 79.83 78.61 78.84 78.82 4,113,100
Jan 23, 2024 79.52 79.52 78.36 79.21 79.19 2,153,100
Jan 22, 2024 79.02 79.45 78.83 79.34 79.32 1,820,300
Jan 19, 2024 78.57 78.92 77.87 78.88 78.86 2,149,400
Jan 18, 2024 77.76 78.37 77.16 78.18 78.16 1,579,200
Jan 17, 2024 77.16 77.75 76.97 77.45 77.43 2,589,500
Jan 16, 2024 77.13 78.01 76.64 77.95 77.93 2,610,700
Jan 12, 2024 78.09 78.17 76.73 77.42 77.40 2,961,900
Jan 11, 2024 76.33 77.74 75.54 77.69 77.67 3,222,000
Jan 10, 2024 75.89 76.39 75.74 76.29 76.27 1,386,100
Jan 9, 2024 74.97 75.91 74.58 75.91 75.89 2,100,100
Jan 8, 2024 74.81 75.74 74.01 75.72 75.70 1,882,800
Jan 5, 2024 74.80 75.29 74.59 74.80 74.78 2,066,600
Jan 4, 2024 74.90 75.77 74.72 74.94 74.92 1,475,700
Jan 3, 2024 76.21 76.47 74.67 74.72 74.70 2,629,500
Jan 2, 2024 77.00 77.61 76.26 76.73 76.71 1,790,100
Dec 29, 2023 77.93 78.02 77.28 77.34 77.32 1,618,100
Dec 28, 2023 77.74 78.16 77.57 77.78 77.76 1,110,000
Dec 27, 2023 77.48 77.87 77.24 77.85 77.83 1,823,000
Dec 26, 2023 76.49 77.43 76.46 77.40 77.38 1,346,300
Dec 22, 2023 76.08 76.86 75.91 76.48 76.46 1,433,200
Dec 21, 2023 75.64 75.86 75.05 75.80 75.78 1,392,700
Dec 20, 2023 76.00 76.81 74.84 74.87 74.85 2,029,100
Dec 19, 2023 75.13 76.40 74.83 76.33 76.31 2,263,200
Dec 18, 2023 75.19 75.28 74.47 74.82 74.80 1,751,900
Dec 15, 2023 74.86 75.63 74.70 74.84 74.82 4,784,500
Dec 14, 2023 74.13 75.57 74.09 75.31 75.29 2,590,300
Dec 13, 2023 74.22 74.76 73.52 73.70 73.68 2,115,600
Dec 12, 2023 74.21 74.85 74.07 74.26 74.24 2,094,800
Dec 11, 2023 73.38 74.49 73.38 73.98 73.96 2,004,300
Dec 8, 2023 72.49 73.42 72.39 73.31 73.29 2,723,600
Dec 7, 2023 71.73 72.56 71.54 72.55 72.53 2,302,600
Dec 6, 2023 72.27 72.98 71.21 71.38 71.36 1,905,600
Dec 5, 2023 71.79 72.44 71.54 71.96 71.94 1,748,300
Dec 4, 2023 71.57 72.16 71.29 72.02 72.00 2,320,600
Dec 1, 2023 71.36 72.73 71.36 72.24 72.22 2,451,500
Nov 30, 2023 69.94 71.52 69.51 71.43 71.41 3,532,500
Nov 29, 2023 70.21 70.40 69.46 69.60 69.58 2,064,700
Nov 28, 2023 70.86 71.24 69.64 69.66 69.64 2,904,600
Nov 27, 2023 71.30 71.30 70.65 70.78 70.76 1,807,000
Nov 24, 2023 70.83 71.33 70.60 71.33 71.31 674,900
Nov 22, 2023 70.66 70.97 70.43 70.71 70.69 1,698,300
Nov 21, 2023 70.25 70.82 70.25 70.54 70.52 1,573,900
Nov 20, 2023 70.42 70.62 69.96 70.42 70.40 2,069,300
Nov 17, 2023 0.02 Dividend
Nov 17, 2023 70.65 70.65 69.84 70.32 70.30 1,943,000
Nov 16, 2023 69.88 70.61 69.76 70.20 70.16 1,820,000
Nov 15, 2023 69.66 70.22 69.29 69.71 69.67 2,574,000
Nov 14, 2023 69.77 70.12 69.32 69.66 69.62 2,643,900
Nov 13, 2023 68.15 69.34 68.06 68.86 68.83 4,608,500
Nov 10, 2023 66.99 68.36 66.99 68.34 68.31 2,537,300
Nov 9, 2023 66.77 67.82 66.30 67.03 67.00 4,077,500
Nov 8, 2023 66.31 66.58 65.50 66.05 66.02 2,593,100
Nov 7, 2023 64.91 66.01 64.60 65.98 65.95 2,530,500
Nov 6, 2023 65.34 65.53 64.69 65.25 65.22 3,379,700
Nov 3, 2023 66.88 67.18 65.30 65.36 65.33 3,155,500
Nov 2, 2023 62.25 66.26 62.12 65.59 65.56 5,300,500
Nov 1, 2023 60.75 62.02 60.34 61.99 61.96 5,497,300
Oct 31, 2023 60.23 60.96 60.18 60.68 60.65 3,751,100
Oct 30, 2023 60.02 60.79 59.51 60.57 60.54 4,833,600
Oct 27, 2023 60.00 60.29 59.20 59.38 59.35 2,497,100
Oct 26, 2023 59.74 60.77 59.44 59.88 59.85 2,972,500
Oct 25, 2023 59.35 60.48 59.25 59.36 59.33 4,150,400
Oct 24, 2023 60.53 60.66 59.45 59.68 59.65 3,476,500
Oct 23, 2023 60.34 60.77 59.27 59.31 59.28 3,409,200
Oct 20, 2023 61.20 61.44 60.20 60.42 60.39 3,182,800
Oct 19, 2023 62.41 63.33 60.97 61.22 61.19 3,395,500
Oct 18, 2023 64.78 64.78 62.28 62.39 62.36 3,784,900
Oct 17, 2023 64.68 66.34 64.44 65.66 65.63 1,500,400
Oct 16, 2023 64.90 65.58 64.47 64.95 64.92 1,342,800
Oct 13, 2023 66.21 66.45 63.38 64.22 64.19 2,504,000
Oct 12, 2023 66.14 66.79 65.44 66.06 66.03 2,763,900
Oct 11, 2023 64.87 66.07 64.83 65.99 65.96 2,251,100
Oct 10, 2023 64.15 65.27 63.79 64.69 64.66 1,644,800
Oct 9, 2023 63.27 64.26 62.51 64.10 64.07 1,572,200
Oct 6, 2023 62.46 63.92 62.14 63.42 63.39 1,825,000
Oct 5, 2023 63.38 63.58 62.20 62.82 62.79 3,373,000
Oct 4, 2023 62.80 63.44 62.34 63.26 63.23 1,797,700
Oct 3, 2023 63.25 63.42 62.14 62.85 62.82 3,038,200
Oct 2, 2023 63.57 64.26 63.28 63.60 63.57 2,576,900
Sep 29, 2023 64.78 65.14 63.43 63.72 63.69 3,366,600
Sep 28, 2023 63.36 64.78 63.17 64.27 64.24 2,109,800
Sep 27, 2023 63.41 63.79 62.94 63.27 63.24 2,107,100
Sep 26, 2023 63.59 64.21 62.60 62.79 62.76 2,125,500
Sep 25, 2023 64.18 64.38 63.28 64.32 64.29 2,701,500
Sep 22, 2023 64.06 64.94 63.81 64.50 64.47 1,473,800
Sep 21, 2023 64.79 64.79 63.74 64.04 64.01 2,343,300
Sep 20, 2023 66.65 67.00 64.95 65.02 64.99 2,642,200
Sep 19, 2023 66.17 66.75 65.28 66.23 66.20 4,075,000
Sep 18, 2023 65.88 66.50 65.62 66.39 66.36 2,039,900
Sep 15, 2023 66.29 66.62 65.49 65.90 65.87 2,846,500
Sep 14, 2023 66.43 66.99 65.73 66.56 66.53 2,405,900
Sep 13, 2023 68.02 68.48 65.20 65.73 65.70 3,511,000
Sep 12, 2023 68.29 69.17 67.95 68.33 68.30 2,752,300
Sep 11, 2023 69.82 70.24 68.06 68.65 68.62 2,885,900
Sep 8, 2023 69.52 69.98 69.32 69.42 69.38 2,458,600
Sep 7, 2023 69.62 70.23 68.74 69.55 69.51 2,989,500
Sep 6, 2023 68.30 70.05 68.25 70.01 69.97 3,655,300
Sep 5, 2023 69.96 70.00 68.30 68.44 68.41 3,946,200
Sep 1, 2023 69.99 70.52 69.56 69.95 69.91 2,936,200
Aug 31, 2023 69.86 70.21 69.32 69.61 69.57 3,960,900
Aug 30, 2023 70.13 70.65 69.67 69.89 69.85 1,978,100
Aug 29, 2023 68.95 70.32 68.74 69.97 69.93 1,993,200
Aug 28, 2023 68.85 69.44 68.60 69.10 69.06 1,993,300
Aug 25, 2023 68.58 69.31 68.08 68.90 68.87 2,648,200
Aug 24, 2023 68.48 69.15 68.17 68.24 68.21 3,185,100
Aug 23, 2023 67.00 68.68 66.93 68.50 68.47 1,880,900
Aug 22, 2023 0.02 Dividend
Aug 22, 2023 67.30 67.70 66.75 66.85 66.82 1,408,300
Aug 21, 2023 66.80 66.97 66.11 66.70 66.65 1,553,700
Aug 18, 2023 65.40 67.16 65.00 66.49 66.44 3,796,400
Aug 17, 2023 67.04 67.37 66.08 66.10 66.05 1,814,600
Aug 16, 2023 66.93 67.38 66.63 66.71 66.66 1,505,000
Aug 15, 2023 67.51 67.83 66.76 67.00 66.95 1,638,600
Aug 14, 2023 67.91 68.20 67.64 67.90 67.85 1,723,900
Aug 11, 2023 67.76 68.32 67.66 68.09 68.04 1,522,900
Aug 10, 2023 68.38 68.74 67.39 67.92 67.87 2,419,900
Aug 9, 2023 68.63 68.88 67.92 68.14 68.09 2,853,300
Aug 8, 2023 67.41 68.92 66.98 68.62 68.56 2,451,000
Aug 7, 2023 67.52 68.00 67.13 67.91 67.86 1,669,600
Aug 4, 2023 67.40 67.74 66.57 66.91 66.86 2,857,600
Aug 3, 2023 66.52 67.39 65.24 67.12 67.07 3,897,000
Aug 2, 2023 65.62 65.90 65.07 65.49 65.44 3,487,800
Aug 1, 2023 64.77 66.06 64.71 66.01 65.96 2,872,000
Jul 31, 2023 64.63 65.32 64.35 65.27 65.22 2,150,900
Jul 28, 2023 64.71 64.85 63.98 64.20 64.15 2,456,800
Jul 27, 2023 64.87 65.02 63.87 64.05 64.00 2,450,700
Jul 26, 2023 64.84 65.33 64.06 64.52 64.47 2,205,600
Jul 25, 2023 64.89 65.86 64.75 65.07 65.02 1,791,700
Jul 24, 2023 65.43 65.95 64.97 65.27 65.22 1,546,000
Jul 21, 2023 65.69 65.81 65.08 65.26 65.21 1,483,700
Jul 20, 2023 66.02 66.07 65.23 65.59 65.54 2,048,700
Jul 19, 2023 66.36 66.37 64.86 65.72 65.67 2,943,300
Jul 18, 2023 66.04 67.18 65.96 67.02 66.97 2,535,600
Jul 17, 2023 66.03 66.72 65.95 66.29 66.24 1,985,200
Jul 14, 2023 66.63 66.67 65.90 66.12 66.07 1,475,800
Jul 13, 2023 66.22 66.91 65.85 66.68 66.63 1,069,900
Jul 12, 2023 66.88 67.02 66.06 66.11 66.06 1,333,800
Jul 11, 2023 66.01 66.74 65.87 66.25 66.20 1,701,200
Jul 10, 2023 64.97 65.89 64.65 65.81 65.76 1,395,200
Jul 7, 2023 63.42 64.93 63.33 64.26 64.21 1,271,700
Jul 6, 2023 63.57 63.69 62.92 63.56 63.51 1,796,100
Jul 5, 2023 64.62 65.05 64.00 64.12 64.07 1,450,400
Jul 3, 2023 64.91 65.32 64.50 65.24 65.19 702,300
Jun 30, 2023 65.16 65.73 64.65 65.36 65.31 1,879,800
Jun 29, 2023 63.45 64.59 63.00 64.40 64.35 2,852,100
Jun 28, 2023 64.30 64.59 63.55 63.66 63.61 2,829,800
Jun 27, 2023 63.52 64.01 63.15 63.93 63.88 3,152,300
Jun 26, 2023 63.30 64.02 63.16 63.22 63.17 2,882,100
Jun 23, 2023 62.71 63.53 62.02 63.37 63.32 5,020,500
Jun 22, 2023 64.07 64.07 63.16 63.52 63.47 2,803,900
Jun 21, 2023 63.78 64.71 63.44 64.13 64.08 2,810,700
Jun 20, 2023 63.82 64.39 63.49 64.12 64.07 2,438,700
Jun 16, 2023 65.00 65.24 64.04 64.52 64.47 4,462,600
Jun 15, 2023 63.87 64.86 63.72 64.71 64.66 1,961,600
Jun 14, 2023 64.38 64.45 63.72 64.12 64.07 1,915,700
Jun 13, 2023 62.89 64.20 62.89 64.10 64.05 1,765,400
Jun 12, 2023 62.27 63.12 61.93 62.83 62.78 1,696,300
Jun 9, 2023 63.00 63.00 61.98 62.46 62.41 1,215,700
Jun 8, 2023 62.62 62.92 62.22 62.76 62.71 1,270,900
Jun 7, 2023 61.75 62.81 61.22 62.69 62.64 1,724,300
Jun 6, 2023 60.48 61.98 60.48 61.49 61.44 1,486,300
Jun 5, 2023 61.50 61.50 60.10 60.68 60.63 2,281,700
Jun 2, 2023 59.00 61.60 58.67 61.36 61.31 3,217,200
Jun 1, 2023 56.92 58.26 56.61 58.15 58.10 2,153,100
May 31, 2023 58.10 58.33 56.49 56.66 56.61 3,338,900
May 30, 2023 59.24 59.53 58.26 58.44 58.39 1,565,300
May 26, 2023 57.93 59.09 57.39 58.89 58.84 2,068,000
May 25, 2023 57.31 58.12 57.06 57.58 57.53 1,972,600
May 24, 2023 57.69 57.95 56.66 56.91 56.86 1,854,600
May 23, 2023 0.02 Dividend
May 23, 2023 59.25 59.26 57.84 58.01 57.96 2,445,400
May 22, 2023 59.93 60.43 59.20 59.74 59.67 1,917,100
May 19, 2023 60.65 61.06 59.30 59.76 59.69 1,646,700
May 18, 2023 58.87 60.09 58.87 59.93 59.86 1,438,700
May 17, 2023 59.16 59.52 58.30 59.03 58.96 1,876,400
May 16, 2023 58.41 58.72 58.15 58.53 58.46 1,527,000
May 15, 2023 58.05 59.07 58.05 58.93 58.86 1,143,300
May 12, 2023 58.32 58.70 57.79 58.25 58.18 1,446,800
May 11, 2023 57.96 58.29 57.37 57.95 57.88 1,572,200
May 10, 2023 59.26 59.31 57.67 58.41 58.34 1,575,100
May 9, 2023 59.56 59.89 58.75 58.97 58.90 2,063,000
May 8, 2023 59.83 59.90 58.38 58.94 58.87 1,793,300
May 5, 2023 58.25 59.65 58.00 59.17 59.10 3,022,100
May 4, 2023 58.00 59.27 56.80 57.09 57.02 4,120,900
May 3, 2023 57.47 57.74 56.34 56.63 56.57 2,454,200
May 2, 2023 56.94 57.20 55.86 57.10 57.03 2,297,000
May 1, 2023 56.84 57.61 56.84 57.12 57.05 1,807,000
Apr 28, 2023 56.88 57.61 56.86 57.02 56.95 2,479,800
Apr 27, 2023 54.55 57.06 54.54 57.00 56.93 6,102,700
Apr 26, 2023 53.89 54.40 53.24 53.41 53.35 1,721,100
Apr 25, 2023 55.07 55.58 54.43 54.44 54.38 1,748,500

Related Tickers

PH Parker-Hannifin Corporation
546.35
-0.74%
 
ITW Illinois Tool Works Inc.
251.76
+0.45%
 
DOV Dover Corporation
171.44
-0.49%
 
AME AMETEK, Inc.
178.22
-0.91%
 
GGG Graco Inc.
89.35
-0.19%
 
ITT ITT Inc.
130.48
+0.73%
 
AOS A. O. Smith Corporation
87.00
-1.05%
 
CMI Cummins Inc.
292.34
-0.12%
 
ETN Eaton Corporation plc
318.79
+1.90%
 
IEX IDEX Corporation
224.64
-3.28%