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
2018-07-19 91.05 92.06 90.63 91.83 49,377
2018-07-18 90.76 91.56 90.76 91.31 65,135
2018-07-17 90.12 91.10 89.64 90.95 48,657
2018-07-16 90.49 90.77 89.78 89.94 53,270
2018-07-13 90.45 91.17 90.27 91.05 44,018
2018-07-12 90.10 90.41 89.22 89.98 60,437
2018-07-11 90.55 90.55 89.29 89.29 60,774
2018-07-10 91.90 92.15 91.21 91.44 37,368
2018-07-09 90.76 92.16 90.76 91.70 76,677
2018-07-06 90.07 90.24 89.43 89.85 66,565
2018-07-05 90.74 90.90 90.04 90.42 177,591
2018-07-03 90.05 90.72 89.78 89.91 82,637
2018-07-02 88.93 89.35 88.38 89.29 62,773
2018-06-29 89.36 90.66 89.36 89.95 85,597
2018-06-28 88.76 89.29 88.01 88.98 83,881
2018-06-27 90.68 90.68 88.95 89.08 92,811
2018-06-26 90.17 90.36 89.16 89.16 91,500
2018-06-25 90.135 90.135 89.00 89.97 59,600
2018-06-22 90.48 91.16 90.38 91.02 55,020
2018-06-21 90.18 90.65 89.61 89.81 49,697
2018-06-20 91.54 91.54 90.55 90.915 56,299
2018-06-19 91.05 91.26 90.07 90.915 72,704
2018-06-18 91.11 92.06 90.94 92.03 58,504
2018-06-15 91.41 92.57 90.38 92.08 125,931
2018-06-14 91.76 92.53 91.56 91.95 77,349
2018-06-13 92.03 92.03 91.12 91.45 73,657
2018-06-12 92.98 92.98 91.63 92.34 118,872
2018-06-11 91.60 93.37 91.60 93.16 128,510
2018-06-08 90.47 90.71 90.29 90.66 51,153
2018-06-07 89.67 90.67 89.67 90.59 77,398

» 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.