Ingersoll-Rand (Ireland) - 33 Year Stock Price History | IR

Historical daily share price chart and data for Ingersoll-Rand (Ireland) since 1985 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Ingersoll-Rand (Ireland) as of October 16, 2018 is 98.75.
Ingersoll-Rand (Ireland) Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 91.9697 87.8594 104.4100 79.9927 98.7500 11.84%
2017 84.1411 73.6763 94.1596 72.6769 88.2950 21.26%
2016 61.9409 52.4288 76.4126 46.4005 72.8127 38.50%
2015 58.8090 59.0087 66.4344 47.8689 52.5714 -11.09%
2014 55.6197 56.1945 60.2493 49.7702 59.1300 4.61%
2013 43.2462 35.5421 56.6808 35.1757 56.5248 64.04%
2012 30.2293 22.7199 35.1110 22.5501 34.4572 59.77%
2011 28.1048 33.3392 36.4864 18.6724 21.5663 -34.53%
2010 25.9685 25.1630 33.1294 21.7477 32.9405 32.78%
2009 17.1449 12.7669 25.8432 8.1143 24.8089 110.79%
2008 22.8824 29.7014 30.9514 8.1947 11.7697 -61.71%
2007 31.8596 25.2837 36.7708 25.2446 30.7400 20.59%
2006 26.0234 25.9227 30.6135 22.7692 25.4922 -1.39%
2005 24.8327 24.8891 27.6436 22.4850 25.8522 2.02%
2004 21.4230 20.8736 25.8769 19.0372 25.3404 19.88%
2003 15.4420 13.6786 21.1881 10.8573 21.1382 60.03%
2002 13.2061 12.7081 16.4702 9.1160 13.2092 4.61%
2001 12.7515 12.0807 14.9609 9.3295 12.6266 1.40%
2000 12.3542 15.4971 16.7398 9.0271 12.4523 -22.65%
1999 16.4324 13.5507 20.7136 13.0072 16.0995 17.88%
1998 12.7361 11.7124 15.3120 10.0840 13.6576 18.22%
1997 10.5503 8.2470 13.1069 7.9996 11.5527 38.51%
1996 7.8629 6.8569 8.8616 6.6728 8.3407 28.98%
1995 6.5821 5.6800 7.6697 5.2384 6.4667 13.38%
1994 6.4151 6.8495 7.3356 5.4095 5.7034 -15.64%
1993 6.0859 5.2421 7.0050 5.2213 6.7611 33.94%
1992 5.0328 4.6381 5.5586 4.3514 5.0480 8.11%
1991 3.9928 3.0335 4.6695 2.9303 4.6695 51.86%
1990 3.8614 4.0745 4.8507 2.3821 3.0748 -23.79%
1989 3.3788 2.6460 4.0344 2.6460 4.0344 50.78%
1988 2.8573 2.7511 3.3753 2.4286 2.6757 -0.69%
1987 2.5223 1.7241 3.4444 1.7241 2.6942 60.47%
1986 1.7770 1.5961 2.0704 1.5548 1.6789 4.21%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $23.822B $14.198B
Ingersoll-Rand PLC is a diversified industrial manufacturer with market-leading brands serving customers in global commercial, industrial and residential markets. They heat, cool and automate homes and buildings; enhance commercial and industrial productivity; keep transported food and perishables safe and fresh; and deliver fun, efficient and reliable transportation solutions. Diversity, engagement and teamwork drive innovation and fuel their passion for exceeding customer expectations. Together with principled leadership and ethical business practices, their high-engagement culture delivers enduring results that lead to a sustainable world.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $44.012B 18.03
Roper Technologies (ROP) United States $28.884B 26.47
Parker-Hannifin (PH) United States $21.654B 15.71
Xylem (XYL) United States $12.523B 26.31
Dover (DOV) United States $12.116B 17.27
IDEX (IEX) United States $10.366B 27.64
Nordson (NDSN) United States $7.349B 21.57
Graco (GGG) United States $6.648B 23.63
Flowserve (FLS) United States $6.541B 36.76
Middleby (MIDD) United States $6.511B 20.68
Colfax (CFX) United States $3.857B 16.55
RBC Bearings (ROLL) United States $3.415B 33.78
Barnes (B) United States $3.175B 20.74
Applied Industrial Technologies (AIT) United States $2.774B 19.29
Welbilt (WBT) United States $2.633B 22.37
Chart Industries (GTLS) United States $2.065B 43.27
Kaman (KAMN) United States $1.742B 23.57
Sun Hydraulics (SNHY) United States $1.454B 28.92
EnPro Industries (NPO) United States $1.396B 22.21
Standex (SXI) United States $1.271B 19.12
Tennant (TNC) United States $1.196B 37.81
Altra Industrial Motion (AIMC) United States $1.144B 16.78
Kadant Inc (KAI) United States $1.053B 19.89
Gorman-Rupp (GRC) United States $0.842B 21.78
DXP Enterprises (DXPE) United States $0.636B 28.15
Luxfer Holdings (LXFR) United Kingdom $0.588B 17.96
EnviroStarm (EVI) United States $0.448B 121.46
Twin Discorporated (TWIN) United States $0.272B 15.17
Graham (GHM) United States $0.263B 80.91
Manitex (MNTX) United States $0.172B 31.29
CVD Equipment (CVV) United States $0.039B 17.85
Taylor Devices (TAYD) United States $0.039B 34.12
NF Energy Saving (NFEC) China $0.036B 0.00
Broadwind Energy (BWEN) United States $0.033B 0.00
Cleantech Solutions (SEII) China $0.022B 0.00