Home |
Free Dividend Report |
IR Dividend History |
IR Historical Stock Prices |
Preferred Stock Newsletter |
IR Options Chain |
IR Message Board |
Ingersoll Rand (IR) has the following price history information. Looking back at IR historical stock prices for the last five trading days, on April 18, 2024, IR opened at $90.30, traded as high as $90.76 and as low as $88.85, and closed at $88.97. Trading volume was a total of 1.20M shares. On April 19, 2024, IR opened at $89.27, traded as high as $90.00 and as low as $87.46, and closed at $88.40. Trading volume was a total of 2.49M shares. On April 22, 2024, IR opened at $88.88, traded as high as $89.33 and as low as $88.10, and closed at $88.63. Trading volume was a total of 2.25M shares. On April 23, 2024, IR opened at $89.33, traded as high as $90.61 and as low as $89.19, and closed at $90.57. Trading volume was a total of 1.53M shares. On April 24, 2024, IR opened at $91.94, traded as high as $93.22 and as low as $90.89, and closed at $92.50. Trading volume was a total of 4.27M shares.
IR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ingersoll Rand shares, starting with a $10,000 purchase of IR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 05/15/2017 | ||
End date: | 04/24/2024 | ||
Start price/share: | $22.02 | ||
End price/share: | $92.50 | ||
Starting shares: | 454.13 | ||
Ending shares: | 455.70 | ||
Dividends reinvested/share: | $0.20 | ||
Total return: | 321.52% | ||
Average Annual Total Return: | 23.01% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $42,160.05 | ||
Years: | 6.95 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 05/15/2017 | ||
End date: | 04/24/2024 | ||
Start price/share: | $22.02 | ||
End price/share: | $92.50 | ||
Dividends collected/share: | $0.20 | ||
Total return: | 320.98% | ||
Average Annual Total Return: | 22.98% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $42,088.66 | ||
Years: | 6.95 |
IR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $90.30 | $90.76 | $88.85 | $88.97 | 1.20M |
04/19/2024 | $89.27 | $90.00 | $87.46 | $88.40 | 2.49M |
04/22/2024 | $88.88 | $89.33 | $88.10 | $88.63 | 2.25M |
04/23/2024 | $89.33 | $90.61 | $89.19 | $90.57 | 1.53M |
04/24/2024 | $91.94 | $93.22 | $90.89 | $92.50 | 4.27M |
About Ingersoll Rand |
Ingersoll Rand is a provider of flow creation products and industrial solutions. Co. is organized into four segments. Industrial Technologies and Services segment designs, manufactures, markets and services a range of air and gas compression, vacuum and blower products. Precision and Science Technologies segment designs, manufactures and markets a range of positive displacement pumps, fluid management equipment, liquid and precision syringe pumps and compressors. Specialty Vehicle Technologies segment designs, manufactures and markets golf and consumer low-speed vehicles. High Pressure Solutions segment designs, manufactures, markets and services a range of positive displacement pumps. |
IR Historical Closing Prices | |
Date | Close |
04/18/2024 | $88.97 |
04/19/2024 | $88.40 |
04/22/2024 | $88.63 |
04/23/2024 | $90.57 |
04/24/2024 | $92.50 |
Industrials Historical Prices |
IR is categorized under the Industrials sector; below are some other companies in the same sector:
ISH Historical Stock Prices Also explore: IR shares outstanding history
Free IR Email Alerts:
|
IR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.