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
2018-10-16 98.74 98.95 98.21 98.76 136,405
2018-10-15 97.47 98.06 97.30 97.31 84,907
2018-10-12 97.27 97.59 95.76 97.48 114,990
2018-10-11 97.09 97.73 95.42 96.31 133,449
2018-10-10 101.17 101.17 97.87 97.87 256,104
2018-10-09 102.98 103.23 102.29 102.29 130,626
2018-10-08 103.00 103.43 102.23 103.43 66,677
2018-10-05 103.74 104.02 102.45 103.04 81,577
2018-10-04 105.15 105.24 103.61 104.19 93,654
2018-10-03 105.56 105.63 104.17 104.31 99,275
2018-10-02 103.43 104.31 103.35 103.95 73,648
2018-10-01 103.39 104.00 103.09 103.09 87,206
2018-09-28 103.69 103.76 102.11 102.36 93,876
2018-09-27 103.01 103.45 102.49 102.80 60,564
2018-09-26 102.96 103.33 102.29 102.29 99,979
2018-09-25 102.74 103.27 102.74 102.86 79,876
2018-09-24 102.67 102.67 101.96 102.62 79,566
2018-09-21 104.14 104.44 103.69 104.10 101,380
2018-09-20 103.22 103.63 102.97 103.47 148,653
2018-09-19 103.00 103.40 102.70 102.98 128,176
2018-09-18 103.17 103.76 101.02 103.47 128,733
2018-09-17 103.62 103.62 102.91 102.99 142,774
2018-09-14 103.59 104.23 103.45 103.46 110,433
2018-09-13 103.42 103.43 102.27 103.15 114,508
2018-09-12 101.92 103.08 101.86 102.98 80,798
2018-09-11 101.62 103.14 101.42 102.14 81,802
2018-09-10 101.09 102.68 101.09 102.41 89,798
2018-09-07 100.63 100.74 99.72 100.30 98,095
2018-09-06 102.68 102.74 101.16 101.22 93,725
2018-09-05 101.91 103.30 101.87 103.12 147,917

» 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.