IR: Ingersoll-Rand Plc

As of Tuesday, April 29th, 2025

$ 74.86

+0.06 +0.08%

Open: 74.10
High: 75.36
Low: 73.89
Volume: 7,168,698
Previous Close on Monday, April 28th, 2025

$ 74.80

-0.18 -0.24%

Open: 75.22
High: 76.12
Low: 74.15
Volume: 7,043,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 74.10 75.36 73.89 74.86 7,168,698 +0.06 +0.08
2025-04-28 75.22 76.12 74.15 74.80 7,043,107 -0.18 -0.24
2025-04-25 75.28 76.05 74.61 74.98 3,397,850 -0.76 -1.00
2025-04-24 73.35 76.14 73.06 75.74 1,801,965 +2.37 +3.23
2025-04-23 75.20 76.58 73.21 73.37 2,032,839 +1.12 +1.55
2025-04-22 70.77 72.62 70.32 72.25 2,010,996 +2.53 +3.63
2025-04-21 70.89 71.26 68.97 69.72 2,308,031 -2.32 -3.22
2025-04-17 71.87 72.98 71.70 72.04 1,891,023 +0.68 +0.95
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 76.58
On 2025-04-23		 73.06
On 2025-04-24		 2.61 3.61 76.58
On 2025-04-23		 73.06
On 2025-04-24		 -4.59 74.75
10D 76.58
On 2025-04-23		 68.97
On 2025-04-21		 1.49 2.03 74.36
On 2025-04-15		 68.97
On 2025-04-21		 -7.25 73.20
20D 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -5.17 -6.46 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -20.06 73.14
WTD 76.12
On 2025-04-28		 73.89
On 2025-04-29		 -0.12 -0.16 76.12
On 2025-04-28		 73.89
On 2025-04-29		 -2.93 74.83
MTD 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -5.17 -6.46 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -20.06 73.14
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
UDR

UDR Inc.

41.24 -0.36 -0.87 2,624,277
IR

Ingersoll-Rand Plc

74.86 +0.06 +0.08 7,168,698