IR: Ingersoll-Rand Plc

As of Wednesday, May 14th, 2025

$ 83.24

-1.26 -1.49%

Open: 84.11
High: 84.55
Low: 83.17
Volume: 2,845,077
Previous Close on Tuesday, May 13th, 2025

$ 84.50

+0.28 +0.33%

Open: 84.50
High: 85.37
Low: 84.04
Volume: 2,768,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 84.11 84.55 83.17 83.24 2,845,077 -1.26 -1.49
2025-05-13 84.50 85.37 84.04 84.50 2,768,068 +0.28 +0.33
2025-05-12 83.06 84.67 82.68 84.22 7,012,280 +4.90 +6.18
2025-05-09 79.62 80.32 79.07 79.32 3,023,738 +0.09 +0.11
2025-05-08 78.86 79.88 77.88 79.23 3,706,619 +1.37 +1.76
2025-05-07 76.43 78.15 76.26 77.86 5,279,052 +1.94 +2.56
2025-05-06 76.10 76.91 75.63 75.92 3,216,679 -1.03 -1.34
2025-05-05 76.31 77.98 75.99 76.95 3,667,222 +0.22 +0.29
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 85.37
On 2025-05-13		 77.88
On 2025-05-08		 5.38 6.91 85.37
On 2025-05-13		 83.17
On 2025-05-14		 -2.58 82.10
10D 85.37
On 2025-05-13		 75.20
On 2025-05-02		 7.81 10.35 78.39
On 2025-05-02		 75.63
On 2025-05-06		 -3.52 79.42
20D 85.37
On 2025-05-13		 68.97
On 2025-04-21		 10.41 14.29 72.98
On 2025-04-17		 68.97
On 2025-04-21		 -5.49 76.44
WTD 85.37
On 2025-05-13		 82.68
On 2025-05-12		 3.92 4.94 85.37
On 2025-05-13		 83.17
On 2025-05-14		 -2.58 83.99
MTD 85.37
On 2025-05-13		 75.20
On 2025-05-02		 7.81 10.35 78.39
On 2025-05-02		 75.63
On 2025-05-06		 -3.52 79.42
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

83.24 -1.26 -1.49 2,845,077