Ingersoll Rand Inc. Common Stockのデータ

Ingersoll Rand Inc. Common Stockの基本情報

名前 Ingersoll Rand Inc. Common Stock
ティッカー IR
国 United States
上場年 2017.0
セクター Technology

Ingersoll Rand Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.5 43.3 44.27 43.57 1338600.0 43.57
2021-02-12 44.37 43.41 43.89 43.92 1683300.0 43.92
2021-02-11 45.27 43.5 44.44 44.03 1743700.0 44.03
2021-02-10 44.64 43.8 44.21 44.46 1534000.0 44.46
2021-02-09 44.53 43.68 43.78 44.07 1339100.0 44.07
2021-02-08 44.2 43.69 43.84 44.05 1275400.0 44.05
2021-02-05 44.11 43.19 43.55 43.78 1357100.0 43.78
2021-02-04 44.04 42.85 43.78 42.99 4587700.0 42.99
2021-02-03 43.74 42.84 43.12 43.56 1255900.0 43.56
2021-02-02 43.67 42.62 43.13 43.38 1257200.0 43.38
2021-02-01 42.71 41.68 42.39 42.6 3118900.0 42.6
2021-01-29 42.65 41.4 42.37 41.84 3165200.0 41.84
2021-01-28 42.99 41.21 41.48 42.64 2174600.0 42.64
2021-01-27 42.6 40.64 42.56 40.81 2178400.0 40.81
2021-01-26 45.24 43.58 44.9 43.59 1485600.0 43.59
2021-01-25 45.22 44.16 45.0 44.51 1826100.0 44.51
2021-01-22 45.72 45.01 45.43 45.23 1319600.0 45.23
2021-01-21 46.23 45.71 45.93 45.76 1101900.0 45.76
2021-01-20 46.71 45.82 46.45 45.99 1367100.0 45.99
2021-01-19 46.59 45.93 46.36 46.29 1642900.0 46.29
2021-01-15 47.3 45.54 47.17 45.91 4578000.0 45.91
2021-01-14 46.78 45.93 46.39 46.34 1799100.0 46.34
2021-01-13 47.17 46.08 46.87 46.08 1577100.0 46.08
2021-01-12 47.78 46.54 46.99 47.06 1245200.0 47.06
2021-01-11 46.68 45.59 45.91 46.49 739800.0 46.49
2021-01-08 47.46 45.83 47.13 46.4 1659000.0 46.4
2021-01-07 47.41 46.58 47.01 47.02 990800.0 47.02
2021-01-06 47.65 45.79 45.86 46.68 1968300.0 46.68
2021-01-05 45.42 44.37 44.37 45.2 1797500.0 45.2
2021-01-04 45.76 43.84 45.68 44.31 2232100.0 44.31
2020-12-31 45.64 44.43 45.25 45.56 1506100.0 45.56
2020-12-30 45.38 44.5 44.5 45.24 1439800.0 45.24
2020-12-29 45.43 44.15 45.19 44.48 1010300.0 44.48
2020-12-28 46.82 45.05 46.29 45.1 1106000.0 45.1
2020-12-24 46.04 45.19 45.78 46.03 609700.0 46.03
2020-12-23 45.99 45.33 45.78 45.76 859600.0 45.76
2020-12-22 45.98 45.5 45.81 45.56 1523400.0 45.56
2020-12-21 45.7 44.01 44.28 45.66 1579300.0 45.66
2020-12-18 45.89 44.9 45.54 45.22 5238800.0 45.22
2020-12-17 45.58 43.96 44.44 45.44 2312200.0 45.44
2020-12-16 44.85 43.83 44.83 44.32 1526500.0 44.32
2020-12-15 44.93 43.87 44.5 44.76 1716700.0 44.76
2020-12-14 45.46 43.75 45.25 43.86 2269800.0 43.86
2020-12-11 44.63 44.08 44.3 44.32 2631600.0 44.32
2020-12-10 44.93 44.43 44.71 44.79 2208200.0 44.79
2020-12-09 45.08 44.67 44.8 44.99 2161900.0 44.99
2020-12-08 44.58 44.01 44.04 44.54 2148800.0 44.54
2020-12-07 45.25 44.17 45.1 44.33 1992700.0 44.33
2020-12-04 45.45 44.8 44.8 45.19 1578800.0 45.19
2020-12-03 44.98 44.01 44.21 44.46 1720600.0 44.46
2020-12-02 44.9 44.02 44.44 44.33 1760500.0 44.33
2020-12-01 45.64 44.76 45.03 44.8 2909300.0 44.8
2020-11-30 44.89 44.03 44.58 44.27 2517300.0 44.27
2020-11-27 45.19 44.63 45.19 44.8 594900.0 44.8
2020-11-25 45.33 44.73 45.33 44.81 1006400.0 44.81
2020-11-24 45.58 44.94 45.29 45.47 2076300.0 45.47
2020-11-23 45.08 44.46 44.79 44.48 1773800.0 44.48
2020-11-20 44.45 43.91 44.27 44.26 1433400.0 44.26
2020-11-19 44.31 43.43 43.71 44.2 1525800.0 44.2
2020-11-18 44.99 43.89 44.97 43.91 1458700.0 43.91
2020-11-17 44.97 43.75 44.56 44.64 1725200.0 44.64
2020-11-16 45.0 43.23 43.61 44.99 3257500.0 44.99
2020-11-13 43.77 42.52 42.98 42.76 2822900.0 42.76
2020-11-12 42.87 42.02 42.15 42.5 1609700.0 42.5
2020-11-11 43.17 42.2 43.15 42.61 1440600.0 42.61
2020-11-10 43.85 42.47 42.5 42.75 3268400.0 42.75
2020-11-09 45.53 42.01 42.01 42.78 4984900.0 42.78
2020-11-06 40.47 39.65 39.67 40.25 1899000.0 40.25
2020-11-05 40.21 38.16 38.57 39.8 2432600.0 39.8
2020-11-04 38.72 37.0 38.69 38.07 3710900.0 38.07
2020-11-03 38.99 36.04 36.32 38.75 3722000.0 38.75
2020-11-02 36.13 35.36 35.56 35.98 2145500.0 35.98
2020-10-30 35.28 34.37 34.95 34.94 2369300.0 34.94
2020-10-29 35.46 34.69 35.06 35.08 1865300.0 35.08
2020-10-28 35.9 35.15 35.35 35.24 1918000.0 35.24
2020-10-27 36.8 35.94 36.5 36.1 1882000.0 36.1
2020-10-26 37.75 36.03 37.75 36.56 2390300.0 36.56
2020-10-23 38.38 37.46 38.18 38.27 1827400.0 38.27
2020-10-22 38.04 37.07 37.17 37.93 1392500.0 37.93
2020-10-21 37.91 37.24 37.28 37.26 1648900.0 37.26
2020-10-20 37.79 36.94 36.94 37.24 1932800.0 37.24
2020-10-19 37.46 36.52 37.16 36.6 2084100.0 36.6
2020-10-16 37.98 37.21 37.46 37.22 1611800.0 37.22
2020-10-15 37.15 36.31 36.56 37.07 2636400.0 37.07
2020-10-14 38.1 37.3 37.57 37.37 2631900.0 37.37
2020-10-13 37.64 37.06 37.09 37.53 2597600.0 37.53
2020-10-12 37.41 36.9 37.3 37.21 2034800.0 37.21
2020-10-09 37.78 37.1 37.58 37.13 1914900.0 37.13
2020-10-08 37.31 36.49 36.9 37.23 2165800.0 37.23
2020-10-07 37.15 36.44 36.92 36.66 4214800.0 36.66
2020-10-06 37.43 36.38 37.01 36.45 2281000.0 36.45
2020-10-05 37.11 36.45 36.59 36.91 2247500.0 36.91
2020-10-02 36.58 34.86 34.99 36.08 1920700.0 36.08
2020-10-01 36.09 35.13 35.89 35.57 1420800.0 35.57
2020-09-30 36.42 35.21 35.91 35.6 2067400.0 35.6
2020-09-29 36.55 35.67 36.18 35.87 1470000.0 35.87
2020-09-28 36.77 35.88 36.03 36.05 2406100.0 36.05
2020-09-25 35.62 34.84 35.04 35.37 1787200.0 35.37
2020-09-24 35.97 34.2 35.19 35.37 2025200.0 35.37
2020-09-23 35.79 35.01 35.23 35.03 2097200.0 35.03
2020-09-22 35.21 34.48 34.53 35.1 2757000.0 35.1
2020-09-21 35.44 34.02 35.14 34.66 2536000.0 34.66
2020-09-18 37.34 35.82 37.06 35.9 8420100.0 35.9
2020-09-17 37.63 36.1 36.5 37.19 3151600.0 37.19
2020-09-16 37.39 36.46 36.56 36.93 2970600.0 36.93
2020-09-15 36.6 35.99 36.37 36.33 1992800.0 36.33
2020-09-14 36.39 35.82 36.01 36.32 1947400.0 36.32
2020-09-11 36.1 35.03 35.23 35.98 2233100.0 35.98
2020-09-10 35.76 34.96 35.42 35.03 2172200.0 35.03
2020-09-09 35.67 34.66 34.86 35.42 2028000.0 35.42
2020-09-08 35.11 34.05 35.07 34.47 3055700.0 34.47
2020-09-04 36.2 35.19 35.89 35.31 2199100.0 35.31
2020-09-03 36.34 35.03 36.1 35.39 2030600.0 35.39
2020-09-02 36.35 35.68 36.26 36.1 2314700.0 36.1
2020-09-01 36.23 34.6 34.92 36.21 1895400.0 36.21
2020-08-31 35.84 35.06 35.84 35.06 1779900.0 35.06
2020-08-28 35.84 35.21 35.39 35.76 2421100.0 35.76
2020-08-27 35.51 35.08 35.39 35.29 1421600.0 35.29
2020-08-26 35.39 34.89 35.17 35.16 1202800.0 35.16
2020-08-25 35.64 34.94 35.56 35.24 1303300.0 35.24
2020-08-24 35.45 34.71 34.94 35.44 1304500.0 35.44
2020-08-21 34.92 34.43 34.6 34.71 1364700.0 34.71
2020-08-20 34.7 33.83 34.0 34.63 1647600.0 34.63
2020-08-19 34.98 34.3 34.68 34.43 1363000.0 34.43
2020-08-18 35.01 34.6 34.73 34.62 1917900.0 34.62
2020-08-17 35.54 34.68 35.45 34.81 1595500.0 34.81
2020-08-14 35.6 34.52 34.85 35.4 1572700.0 35.4
2020-08-13 35.46 35.04 35.37 35.12 1710000.0 35.12
2020-08-12 36.19 35.38 36.07 35.61 1977300.0 35.61
2020-08-11 36.24 35.36 35.36 35.86 3626000.0 35.86
2020-08-10 35.04 33.81 33.96 35.03 3477500.0 35.03
2020-08-07 33.92 32.76 32.94 33.9 2916200.0 33.9
2020-08-06 33.19 32.54 32.84 33.04 1847800.0 33.04
2020-08-05 33.6 32.78 32.94 32.9 2362900.0 32.9
2020-08-04 33.51 32.09 32.94 32.65 5173500.0 32.65
2020-08-03 32.66 31.65 31.84 32.63 2969600.0 32.63
2020-07-31 32.08 31.01 31.66 31.59 2658200.0 31.59
2020-07-30 31.91 31.24 31.67 31.81 1930000.0 31.81
2020-07-29 32.16 31.4 31.63 32.16 1957800.0 32.16
2020-07-28 31.97 31.18 31.87 31.35 3074800.0 31.35
2020-07-27 31.95 31.42 31.78 31.82 1862200.0 31.82
2020-07-24 31.79 31.28 31.68 31.6 2427600.0 31.6
2020-07-23 32.11 31.41 31.8 31.63 2109800.0 31.63
2020-07-22 32.15 31.51 31.72 31.9 2453500.0 31.9
2020-07-21 32.0 31.4 31.5 31.65 3143700.0 31.65
2020-07-20 31.38 30.41 30.61 31.3 3138600.0 31.3
2020-07-17 31.14 30.41 30.81 30.65 2905600.0 30.65
2020-07-16 31.32 30.45 30.89 30.68 2676800.0 30.68
2020-07-15 31.05 30.17 30.17 30.96 3462000.0 30.96
2020-07-14 29.76 28.43 28.68 29.73 3045400.0 29.73
2020-07-13 29.31 28.4 28.55 28.63 3655000.0 28.63
2020-07-10 28.41 27.78 27.82 28.31 3594500.0 28.31
2020-07-09 28.11 27.16 28.0 27.86 2904900.0 27.86
2020-07-08 28.41 27.72 28.08 28.12 2630400.0 28.12
2020-07-07 29.14 28.07 29.11 28.1 2380700.0 28.1
2020-07-06 29.4 28.61 28.92 29.31 2797600.0 29.31
2020-07-02 29.22 28.35 28.61 28.46 3861400.0 28.46
2020-07-01 28.65 27.91 28.18 28.04 3287100.0 28.04
2020-06-30 28.37 27.55 27.91 28.12 3384400.0 28.12
2020-06-29 28.3 27.27 27.49 28.11 3721700.0 28.11
2020-06-26 27.77 27.08 27.51 27.23 9657300.0 27.23
2020-06-25 27.68 26.81 27.36 27.57 6608200.0 27.57
2020-06-24 28.69 26.72 28.69 27.5 10711200.0 27.5
2020-06-23 29.64 28.86 29.51 28.98 4871200.0 28.98
2020-06-22 29.45 28.43 28.61 29.17 4126000.0 29.17
2020-06-19 29.85 28.79 29.83 28.81 6945900.0 28.81
2020-06-18 30.26 29.32 29.41 29.38 5166200.0 29.38
2020-06-17 30.96 29.48 30.5 29.55 11689000.0 29.55
2020-06-16 33.07 31.12 32.64 31.37 4575600.0 31.37
2020-06-15 31.22 29.59 30.04 31.02 4265500.0 31.02
2020-06-12 32.16 30.52 31.97 31.22 3081900.0 31.22
2020-06-11 31.53 30.66 31.26 30.75 5547600.0 30.75
2020-06-10 33.28 32.56 32.93 32.78 3277800.0 32.78
2020-06-09 34.49 33.01 34.31 33.09 3333300.0 33.09
2020-06-08 35.1 33.42 34.85 35.03 6190800.0 35.03
2020-06-05 33.97 32.0 32.08 33.24 6281700.0 33.24
2020-06-04 31.28 30.43 30.63 30.68 3246100.0 30.68
2020-06-03 30.86 29.12 29.33 30.79 3020200.0 30.26
2020-06-02 29.35 28.59 29.04 28.85 2427800.0 28.35
2020-06-01 28.89 27.72 28.19 28.76 2916700.0 28.26
2020-05-29 28.68 27.75 28.56 28.2 5718600.0 27.71
2020-05-28 29.37 27.93 28.0 28.75 6700100.0 28.26
2020-05-27 31.69 29.9 31.01 30.0 3437200.0 29.48
2020-05-26 30.85 29.29 29.5 30.41 3931800.0 29.89
2020-05-22 29.46 28.43 29.46 28.54 2312000.0 28.05
2020-05-21 29.41 28.65 28.95 29.41 2218200.0 28.9
2020-05-20 29.66 28.68 28.87 29.02 2766600.0 28.52
2020-05-19 29.12 28.08 28.52 28.48 4322000.0 27.99
2020-05-18 28.96 27.31 27.31 28.7 2445800.0 28.21
2020-05-15 26.88 26.22 26.44 26.42 3029200.0 25.97
2020-05-14 27.14 24.81 25.42 26.71 3223900.0 26.25
2020-05-13 27.06 25.37 27.03 25.92 4952200.0 25.47
2020-05-12 29.4 27.4 27.51 27.46 5602100.0 26.99
2020-05-11 29.33 28.15 28.89 29.09 2878100.0 28.59
2020-05-08 29.19 27.95 28.21 29.17 1870000.0 28.67
2020-05-07 28.26 27.58 27.74 27.68 1705700.0 27.2
2020-05-06 27.79 27.09 27.74 27.28 1515600.0 26.81
2020-05-05 28.38 27.51 27.51 27.59 2074000.0 27.12
2020-05-04 27.76 26.78 27.75 27.37 1763500.0 26.9
2020-05-01 28.75 27.61 28.65 28.13 1507800.0 27.65
2020-04-30 29.95 28.87 29.91 29.08 2507200.0 28.58
2020-04-29 30.48 29.72 30.0 30.32 2132600.0 29.8
2020-04-28 30.0 28.73 29.39 29.27 2800800.0 28.77
2020-04-27 29.43 27.86 28.08 28.77 3505500.0 28.27
2020-04-24 28.1 27.24 27.63 27.82 3126100.0 27.34
2020-04-23 28.09 26.83 27.0 27.36 2991100.0 26.89
2020-04-22 27.1 25.95 26.81 26.82 2641900.0 26.36
2020-04-21 26.54 25.6 25.7 26.38 3174100.0 25.93
2020-04-20 27.12 25.63 26.25 26.43 4002900.0 25.98
2020-04-17 26.99 25.31 25.41 26.81 3811400.0 26.35
2020-04-16 24.78 23.21 24.19 24.6 3761900.0 24.18
2020-04-15 25.57 24.15 25.52 24.36 2597100.0 23.94
2020-04-14 27.46 26.1 26.88 26.35 2551400.0 25.9
2020-04-13 26.94 25.63 26.48 26.22 3164100.0 25.77
2020-04-09 27.51 25.87 26.15 26.5 3299800.0 26.04
2020-04-08 25.85 24.42 24.9 25.7 3268900.0 25.26
2020-04-07 26.82 24.64 26.46 24.82 4253100.0 24.39
2020-04-06 26.04 24.55 24.65 25.43 5045100.0 24.99
2020-04-03 23.89 22.57 23.05 23.49 3826800.0 23.09
2020-04-02 24.69 22.59 23.53 23.04 6383200.0 22.64
2020-04-01 25.1 23.6 23.94 23.79 7902900.0 23.38
2020-03-31 25.14 23.53 23.53 24.8 6458500.0 24.37
2020-03-30 23.93 22.18 22.74 23.75 3760200.0 23.34
2020-03-27 23.06 21.69 22.38 22.63 4304400.0 22.24
2020-03-26 24.13 22.53 22.59 23.41 5518500.0 23.01
2020-03-25 25.23 21.52 22.7 23.28 5175600.0 22.88
2020-03-24 22.57 19.79 20.59 22.41 4696900.0 22.02
2020-03-23 20.21 18.28 19.49 19.5 6477500.0 19.16
2020-03-20 21.39 19.37 20.22 19.61 5900000.0 19.27
2020-03-19 22.35 18.82 18.91 20.01 5737500.0 19.67
2020-03-18 20.41 17.01 19.83 19.22 8292600.0 18.89
2020-03-17 22.61 20.75 21.5 21.54 7718300.0 21.17
2020-03-16 22.04 19.69 20.34 21.25 6441600.0 20.88
2020-03-13 23.56 20.2 22.44 23.0 8556200.0 22.6
2020-03-12 22.83 19.89 20.97 21.34 10578900.0 20.97
2020-03-11 24.14 22.46 23.18 23.49 10683700.0 22.56
2020-03-10 24.51 21.86 24.25 23.86 10318500.0 22.92
2020-03-09 26.16 22.87 25.55 23.33 11306200.0 22.41
2020-03-06 28.79 24.68 25.35 27.79 17039700.0 26.7
2020-03-05 30.14 26.78 29.91 26.83 15758700.0 25.77
2020-03-04 32.0 29.79 31.82 30.95 25202700.0 29.73
2020-03-03 32.9 30.67 32.6 31.7 18033500.0 30.45
2020-03-02 34.75 32.58 33.06 32.8 38314900.0 31.51
2020-02-28 33.59 31.05 32.92 32.79 9109500.0 31.5
2020-02-27 35.61 33.59 34.6 33.61 3235300.0 32.29
2020-02-26 36.29 35.45 36.07 35.75 2791500.0 34.34
2020-02-25 36.89 35.4 36.83 35.73 3193200.0 34.32
2020-02-24 37.42 36.56 37.28 36.56 2042300.0 35.12
2020-02-21 38.96 38.28 38.38 38.61 2869900.0 37.09
2020-02-20 38.69 37.37 37.45 38.65 1834100.0 37.13
2020-02-19 38.21 37.21 37.7 37.66 1948400.0 36.18
2020-02-18 37.92 36.15 36.47 37.55 3619600.0 36.07