Historical Stock Price
ETFs Holding IR »    IR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/12/2019 $125.16 $126.81 $125.08 $126.62 1.49M
07/15/2019 $127.08 $127.74 $126.83 $127.17 914.00K
07/16/2019 $127.39 $128.31 $126.83 $128.13 1.24M
07/17/2019 $127.91 $128.23 $125.13 $125.17 1.26M
07/18/2019 $124.22 $125.69 $124.01 $125.25 939.30K
Ingersoll-Rand provides products, services and solutions to enhance energy and air quality in homes and buildings, transport and protect food and perishables. Co.'s Climate segment includes Trane® and American Standard® Heating & Air Conditioning which provide heating, ventilation and air conditioning systems, and commercial and residential building services, parts, support and controls, energy services and building automation and transport temperature control solutions. Co.'s Industrial segment includes compressed air and gas systems and services, power tools, material handling systems, ARO® fluid management equipment, as well as Club Car ® golf, utility and consumer low-speed vehicles.
IR historical stock prices picture
Ingersoll-Rand (IR) has the following price history information. Looking back at IR historical stock prices for the last five trading days, on July 12, 2019, IR opened at $125.16, traded as high as $126.81 and as low as $125.08, and closed at $126.62. Trading volume was a total of 1.49M shares. On July 15, 2019, IR opened at $127.08, traded as high as $127.74 and as low as $126.83, and closed at $127.17. Trading volume was a total of 914.00K shares. On July 16, 2019, IR opened at $127.39, traded as high as $128.31 and as low as $126.83, and closed at $128.13. Trading volume was a total of 1.24M shares. On July 17, 2019, IR opened at $127.91, traded as high as $128.23 and as low as $125.13, and closed at $125.17. Trading volume was a total of 1.26M shares. On July 18, 2019, IR opened at $124.22, traded as high as $125.69 and as low as $124.01, and closed at $125.25. Trading volume was a total of 939.30K shares.

IR Historical Stock Prices By Date:

IR historical cagr picture

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: 07/20/2009
End date: 07/18/2019
Start price/share: $18.18
End price/share: $125.25
Starting shares: 550.06
Ending shares: 644.57
Dividends reinvested/share: $10.10
Total return: 707.32%
Average Annual Total Return: 23.23%
Starting investment: $10,000.00
Ending investment: $80,754.08
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2009
End date: 07/18/2019
Start price/share: $18.18
End price/share: $125.25
Dividends collected/share: $10.10
Total return: 644.51%
Average Annual Total Return: 22.23%
Starting investment: $10,000.00
Ending investment: $74,435.16
Years: 10.00
Date Close
07/12/2019$126.62
07/15/2019$127.17
07/16/2019$128.13
07/17/2019$125.17
07/18/2019$125.25
IR is categorized under the Industrials sector; below are some other companies in the same sector:

ISH Historical Stock Prices
ITRN Historical Stock Prices
ITT Historical Stock Prices
ITW Historical Stock Prices
IVAC Historical Stock Prices
JASN Historical Stock Prices
JBHT Historical Stock Prices
JBL Historical Stock Prices
JBLU Historical Stock Prices
JBT Historical Stock Prices

Also explore: IR shares outstanding history

IR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.