Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
136.44
-0.92 (-0.67%)
Jan 31, 2025, 4:00 PM EST - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025137.01137.81135.50136.44136.44-0.67%562,104
Jan 30, 2025138.00138.60136.33137.36137.360.50%640,115
Jan 29, 2025135.47137.35134.52136.67136.671.17%438,435
Jan 28, 2025136.76137.47134.87135.09135.09-1.09%556,073
Jan 27, 2025136.12138.39135.47136.58136.580.60%514,245
Jan 24, 2025136.23136.23134.62135.76135.76-0.68%357,313
Jan 23, 2025134.92136.83134.66136.69136.690.92%460,642
Jan 22, 2025136.75137.28135.11135.44135.44-0.78%487,940
Jan 21, 2025135.69137.21135.52136.50136.501.03%490,030
Jan 17, 2025134.93135.81134.07135.11135.110.58%460,441
Jan 16, 2025132.46134.53131.77134.33134.331.13%579,102
Jan 15, 2025134.00134.06131.95132.83132.830.05%545,134
Jan 14, 2025132.28133.17131.36132.76132.760.71%523,150
Jan 13, 2025130.80132.60130.22131.82131.820.77%733,639
Jan 10, 2025132.61133.41130.48130.81130.81-2.02%708,097
Jan 8, 2025132.08133.59131.40133.51133.510.60%323,603
Jan 7, 2025133.71134.94132.12132.72132.72-1.01%418,502
Jan 6, 2025135.52136.24133.66134.07134.07-1.80%437,467
Jan 3, 2025136.42137.28136.02136.53136.530.02%348,382
Jan 2, 2025137.14138.14136.12136.50136.50-0.77%356,526
Dec 31, 2024137.14138.32137.14137.56136.760.31%336,404
Dec 30, 2024137.93138.09136.34137.14136.34-1.03%230,015
Dec 27, 2024138.03139.43137.61138.57137.76-0.24%246,116
Dec 26, 2024138.79139.71138.25138.91138.10-0.40%308,998
Dec 24, 2024138.47139.71138.40139.47138.660.56%154,799
Dec 23, 2024137.64138.95136.72138.70137.890.37%420,352
Dec 20, 2024138.04140.52137.50138.19137.39-0.43%1,508,362
Dec 19, 2024140.96141.63137.58138.78137.97-2.16%771,241
Dec 18, 2024141.59143.80141.46141.84141.01-0.23%1,240,356
Dec 17, 2024141.83143.22141.39142.16141.33-0.57%458,715
Dec 16, 2024144.66144.66142.74142.98142.15-0.92%360,326
Dec 13, 2024144.79145.60143.76144.31143.47-0.33%294,202
Dec 12, 2024144.84146.50144.70144.79143.950.25%426,760
Dec 11, 2024144.73145.52143.42144.43143.590.38%510,131
Dec 10, 2024142.81144.57141.19143.89143.050.76%512,955
Dec 9, 2024145.44146.30142.66142.81141.98-1.67%665,210
Dec 6, 2024148.18148.61144.54145.23144.38-1.77%531,254
Dec 5, 2024148.88149.21147.57147.85146.99-1.03%561,318
Dec 4, 2024148.12149.84146.99149.39148.520.19%396,049
Dec 3, 2024147.88149.81147.88149.11148.240.68%489,613
Dec 2, 2024147.47149.31146.68148.11147.250.52%408,996
Nov 29, 2024147.14147.90145.64147.34146.480.21%269,671
Nov 27, 2024149.45150.00146.78147.03146.17-1.19%461,567
Nov 26, 2024148.23149.23148.00148.80147.930.35%288,804
Nov 25, 2024146.89148.32146.89148.28147.421.24%568,885
Nov 22, 2024144.46147.15144.12146.47145.621.46%528,312
Nov 21, 2024142.31145.01142.31144.36143.521.41%369,443
Nov 20, 2024141.54143.40140.97142.35141.520.26%396,181
Nov 19, 2024138.08142.32138.08141.98141.152.27%490,928
Nov 18, 2024141.47141.67137.80138.83138.02-1.42%840,662
Nov 15, 2024148.73149.02139.80140.83140.01-5.60%955,174
Nov 14, 2024149.95150.84148.93149.19148.32-0.51%477,044
Nov 13, 2024150.50150.73149.15149.95149.08-0.19%384,068
Nov 12, 2024149.88150.80148.70150.23149.360.37%485,362
Nov 11, 2024151.97152.22149.46149.68148.81-1.23%358,096
Nov 8, 2024150.51151.89149.00151.55150.671.03%488,970
Nov 7, 2024151.01152.48149.87150.00149.13-0.35%688,161
Nov 6, 2024154.51155.44149.50150.52149.64-2.80%1,165,675
Nov 5, 2024143.11154.87143.11154.86153.9615.53%1,440,841
Nov 4, 2024133.82134.63133.33134.04133.260.20%333,138
Nov 1, 2024133.20134.68133.19133.77132.990.76%258,060
Oct 31, 2024133.35134.45132.48132.76131.99-0.66%282,220
Oct 30, 2024132.98134.08132.98133.64132.860.21%299,723
Oct 29, 2024134.47135.04133.33133.36132.58-1.10%254,276
Oct 28, 2024135.11136.00134.76134.84134.05-0.12%234,188
Oct 25, 2024135.72136.32134.61135.00134.21-0.44%280,716
Oct 24, 2024135.78136.69135.17135.59134.80-0.28%253,050
Oct 23, 2024133.70136.04132.91135.97135.181.18%400,995
Oct 22, 2024133.21135.38132.43134.39133.610.34%264,467
Oct 21, 2024134.35135.18133.39133.93133.15-0.25%277,868
Oct 18, 2024135.02135.38133.67134.26133.48-0.42%222,999
Oct 17, 2024136.06136.39134.67134.82134.03-0.52%251,549
Oct 16, 2024135.05136.98134.98135.52134.730.33%220,851
Oct 15, 2024133.87136.16133.87135.07134.280.51%273,456
Oct 14, 2024133.81134.53133.38134.38133.600.73%252,590
Oct 11, 2024133.88134.37133.16133.41132.63-0.13%340,749
Oct 10, 2024133.89134.11132.85133.58132.800.02%350,587
Oct 9, 2024134.77135.15133.19133.55132.77-0.36%236,842
Oct 8, 2024134.68134.68133.40134.03133.25-0.34%283,678
Oct 7, 2024135.10135.55134.25134.49133.71-0.45%314,758
Oct 4, 2024134.77135.25134.39135.10134.310.67%202,700
Oct 3, 2024135.31135.97133.52134.20133.42-1.31%195,751
Oct 2, 2024135.56136.60134.32135.98135.19-0.04%412,033
Oct 1, 2024136.89137.16135.55136.03135.24-1.02%317,593
Sep 30, 2024137.60137.70136.50137.43135.830.04%342,728
Sep 27, 2024137.79138.37136.72137.37135.77-0.10%228,340
Sep 26, 2024135.38137.65135.38137.51135.911.72%462,694
Sep 25, 2024135.91136.67134.95135.19133.62-0.41%406,415
Sep 24, 2024135.16136.34134.71135.75134.170.53%269,850
Sep 23, 2024135.05136.00134.36135.04133.470.04%446,536
Sep 20, 2024135.14135.64133.52134.98133.41-0.87%1,322,766
Sep 19, 2024136.98136.98135.15136.16134.580.34%256,291
Sep 18, 2024134.68136.63134.50135.70134.121.11%269,914
Sep 17, 2024135.00135.79134.06134.21132.65-0.36%295,622
Sep 16, 2024135.23135.53134.35134.70133.130.07%347,807
Sep 13, 2024134.99135.43134.30134.60133.03-0.21%256,999
Sep 12, 2024134.49135.11133.58134.88133.310.32%239,260
Sep 11, 2024135.48136.31133.05134.45132.89-0.76%355,737
Sep 10, 2024136.14137.21134.94135.48133.90-0.19%336,844
Sep 9, 2024135.23136.29134.38135.74134.160.38%387,423