IR: Ingersoll-Rand Plc

As of Friday, November 25th, 2022

$ 53.42

-0.22 -0.41%

Open: 53.80
High: 54.03
Low: 53.35
Volume: 1,213,052
Previous Close on Wednesday, November 23rd, 2022

$ 53.64

-0.15 -0.28%

Open: 53.87
High: 54.20
Low: 53.51
Volume: 1,965,425
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 53.80 54.03 53.35 53.42 1,213,052 -0.22 -0.41
2022-11-23 53.87 54.20 53.51 53.64 1,965,425 -0.15 -0.28
2022-11-22 54.00 54.25 53.36 53.79 2,734,930 +0.19 +0.35
2022-11-21 53.51 53.95 53.34 53.60 1,902,810 -0.10 -0.19
2022-11-18 54.50 54.71 53.15 53.70 2,725,677 -0.09 -0.17
2022-11-17 54.07 54.37 52.79 53.79 1,906,216 -1.20 -2.18
2022-11-16 55.29 55.88 54.77 54.99 1,969,815 -0.52 -0.94
2022-11-15 56.00 56.71 55.05 55.51 2,065,324 +0.32 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.71
On 2022-11-18
53.15
On 2022-11-18
-0.37 -0.69 54.71
On 2022-11-18
53.34
On 2022-11-21
-2.50 53.63
10D 56.71
On 2022-11-15
52.79
On 2022-11-17
-0.46 -0.85 56.71
On 2022-11-15
52.79
On 2022-11-17
-6.91 54.29
20D 56.71
On 2022-11-15
47.63
On 2022-11-03
4.79 9.85 56.71
On 2022-11-15
52.79
On 2022-11-17
-6.91 52.93
WTD 54.25
On 2022-11-22
53.34
On 2022-11-21
-0.28 -0.52 54.25
On 2022-11-22
53.35
On 2022-11-25
-1.66 53.61
MTD 56.71
On 2022-11-15
47.63
On 2022-11-03
2.92 5.78 56.71
On 2022-11-15
52.79
On 2022-11-17
-6.91 53.20
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index