INGERSOLL-RAND PLC SHS Historical Stock Price

Below is the stock price history for Ingersoll-rand Plc Shs IR. Data is recorded each day for the historical open, high, low, close and volume. The Ingersoll-rand Plc Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ingersoll-rand Plc Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 87.76 87.76 86.09 86.09 60,337
2017-12-13 86.35 87.47 85.78 87.16 136,087
2017-12-12 87.80 87.80 86.36 86.36 76,852
2017-12-11 87.94 88.43 87.63 87.76 128,447
2017-12-08 88.32 88.32 87.11 87.60 120,024
2017-12-07 85.93 87.22 85.93 86.18 89,148
2017-12-06 83.85 86.57 83.85 86.36 104,574
2017-12-05 85.075 85.33 84.51 84.66 97,960
2017-12-04 86.54 87.02 85.15 85.15 169,303
2017-12-01 87.75 87.75 85.27 86.22 96,286
2017-11-30 86.24 88.19 86.24 87.73 90,655
2017-11-29 86.74 87.14 85.75 86.11 113,954
2017-11-28 84.78 86.98 84.65 86.67 88,037
2017-11-27 84.23 84.92 84.23 84.78 69,542
2017-11-24 84.64 84.64 84.12 84.24 46,230
2017-11-22 85.34 85.34 84.55 84.67 98,629
2017-11-21 85.44 85.44 84.50 85.33 99,559
2017-11-20 85.40 85.56 84.73 84.85 65,072
2017-11-17 84.34 85.28 84.34 85.14 82,481
2017-11-16 84.10 85.39 84.10 85.27 164,380
2017-11-15 83.86 84.13 83.42 83.42 113,811
2017-11-14 84.62 85.18 84.51 84.73 88,220
2017-11-13 84.39 85.25 84.39 84.72 106,327
2017-11-10 83.94 85.10 83.94 85.02 51,326
2017-11-09 84.95 85.07 83.91 84.52 118,223
2017-11-08 85.43 85.86 84.68 85.76 90,824
2017-11-07 86.21 86.32 85.17 85.52 77,335
2017-11-06 86.06 87.24 85.82 86.14 98,176
2017-11-03 87.32 87.32 85.85 86.22 176,020
2017-11-02 86.16 87.71 86.16 87.60 135,440

» More Ingersoll-rand Plc Shs Stock Price History

To see other companies like Ingersoll-rand Plc Shs (IR), view our stock market today for news, and other data.