IR: Ingersoll-Rand Plc

As of Friday, May 17th, 2024

$ 92.65

+1.25 +1.37%

Open: 91.99
High: 92.70
Low: 91.61
Volume: 3,160,719
Previous Close on Thursday, May 16th, 2024

$ 91.40

-1.39 -1.50%

Open: 92.46
High: 92.77
Low: 90.66
Volume: 4,929,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 91.99 92.70 91.61 92.65 3,160,719 +1.25 +1.37
2024-05-16 92.46 92.77 90.66 91.40 4,929,058 -1.39 -1.50
2024-05-15 92.01 92.94 91.72 92.79 1,430,435 +1.25 +1.37
2024-05-14 90.79 91.69 90.29 91.54 1,886,563 +0.70 +0.77
2024-05-13 91.14 91.21 89.94 90.84 3,208,033 -0.42 -0.46
2024-05-10 91.89 92.20 90.93 91.26 1,844,441 +0.26 +0.29
2024-05-09 90.86 91.33 90.20 91.00 2,377,901 +0.25 +0.28
2024-05-08 89.65 90.79 88.96 90.75 3,645,828 +0.90 +1.00
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 92.94
On 2024-05-15		 89.94
On 2024-05-13		 1.39 1.52 92.94
On 2024-05-15		 90.66
On 2024-05-16		 -2.45 91.84
10D 92.94
On 2024-05-15		 87.66
On 2024-05-06		 5.93 6.84 92.94
On 2024-05-15		 90.66
On 2024-05-16		 -2.45 91.06
20D 94.27
On 2024-05-01		 85.90
On 2024-05-03		 4.25 4.81 94.27
On 2024-05-01		 85.90
On 2024-05-03		 -8.88 91.35
WTD 92.94
On 2024-05-15		 89.94
On 2024-05-13		 1.39 1.52 92.94
On 2024-05-15		 90.66
On 2024-05-16		 -2.45 91.84
MTD 94.27
On 2024-05-01		 85.90
On 2024-05-03		 -0.67 -0.72 94.27
On 2024-05-01		 85.90
On 2024-05-03		 -8.88 91.01
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BHF

Brighthouse Financial Inc.

45.86 -0.36 -0.78 297,217
LGF_B

Lions Gate Entertainment Corp.

9.95 +0.09 +0.91 1,245,919
AZO

AutoZone Inc.

2,917.50 +16.51 +0.57 167,016
KAR

KAR Auction Services Inc.

17.60 -0.38 -2.11 489,280
IR

Ingersoll-Rand Plc

92.65 +1.25 +1.37 3,160,719