IR: Ingersoll-Rand Plc

As of Tuesday, March 11th, 2025

$ 82.89

-0.63 -0.75%

Open: 83.21
High: 84.08
Low: 81.83
Volume: 2,482,882
Previous Close on Monday, March 10th, 2025

$ 83.52

-1.71 -2.01%

Open: 83.70
High: 85.15
Low: 82.36
Volume: 4,090,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 83.21 84.08 81.83 82.89 2,482,882 -0.63 -0.75
2025-03-10 83.70 85.15 82.36 83.52 4,090,425 -1.71 -2.01
2025-03-07 84.23 85.40 82.30 85.23 4,379,033 +0.48 +0.57
2025-03-06 83.47 85.51 82.66 84.75 3,909,745 +0.32 +0.38
2025-03-05 81.85 84.59 81.50 84.43 3,465,078 +2.98 +3.66
2025-03-04 81.39 82.85 79.97 81.45 3,079,193 -1.15 -1.39
2025-03-03 85.46 85.97 81.91 82.60 2,886,811 -2.18 -2.57
2025-02-28 83.61 85.00 83.08 84.78 3,835,180 +1.69 +2.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.51
On 2025-03-06		 81.50
On 2025-03-05		 1.44 1.77 85.51
On 2025-03-06		 81.83
On 2025-03-11		 -4.30 84.16
10D 85.97
On 2025-03-03		 79.97
On 2025-03-04		 -0.50 -0.60 85.97
On 2025-03-03		 79.97
On 2025-03-04		 -6.98 83.61
20D 92.74
On 2025-02-13		 79.97
On 2025-03-04		 -9.29 -10.08 92.74
On 2025-02-13		 79.97
On 2025-03-04		 -13.78 85.36
WTD 85.15
On 2025-03-10		 81.83
On 2025-03-11		 -2.34 -2.75 85.15
On 2025-03-10		 81.83
On 2025-03-11		 -3.89 83.21
MTD 85.97
On 2025-03-03		 79.97
On 2025-03-04		 -1.89 -2.23 85.97
On 2025-03-03		 79.97
On 2025-03-04		 -6.98 83.55
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

82.89 -0.63 -0.75 2,482,882