Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
138.57
-0.34 (-0.24%)
Dec 27, 2024, 4:00 PM EST - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024138.03139.43137.61138.57138.57-0.24%245,501
Dec 26, 2024138.79139.71138.25138.91138.91-0.40%308,998
Dec 24, 2024138.47139.71138.40139.47139.470.56%154,799
Dec 23, 2024137.64138.95136.72138.70138.700.37%420,352
Dec 20, 2024138.04140.52137.50138.19138.19-0.43%1,508,362
Dec 19, 2024140.96141.63137.58138.78138.78-2.16%771,241
Dec 18, 2024141.59143.80141.46141.84141.84-0.23%1,240,356
Dec 17, 2024141.83143.22141.39142.16142.16-0.57%458,715
Dec 16, 2024144.66144.66142.74142.98142.98-0.92%360,326
Dec 13, 2024144.79145.60143.76144.31144.31-0.33%294,202
Dec 12, 2024144.84146.50144.70144.79144.790.25%426,760
Dec 11, 2024144.73145.52143.42144.43144.430.38%510,131
Dec 10, 2024142.81144.57141.19143.89143.890.76%512,955
Dec 9, 2024145.44146.30142.66142.81142.81-1.67%665,210
Dec 6, 2024148.18148.61144.54145.23145.23-1.77%531,254
Dec 5, 2024148.88149.21147.57147.85147.85-1.03%561,318
Dec 4, 2024148.12149.84146.99149.39149.390.19%396,049
Dec 3, 2024147.88149.81147.88149.11149.110.68%489,613
Dec 2, 2024147.47149.31146.68148.11148.110.52%408,996
Nov 29, 2024147.14147.90145.64147.34147.340.21%269,671
Nov 27, 2024149.45150.00146.78147.03147.03-1.19%461,567
Nov 26, 2024148.23149.23148.00148.80148.800.35%288,804
Nov 25, 2024146.89148.32146.89148.28148.281.24%568,885
Nov 22, 2024144.46147.15144.12146.47146.471.46%528,312
Nov 21, 2024142.31145.01142.31144.36144.361.41%369,443
Nov 20, 2024141.54143.40140.97142.35142.350.26%396,181
Nov 19, 2024138.08142.32138.08141.98141.982.27%490,928
Nov 18, 2024141.47141.67137.80138.83138.83-1.42%840,662
Nov 15, 2024148.73149.02139.80140.83140.83-5.60%955,174
Nov 14, 2024149.95150.84148.93149.19149.19-0.51%477,044
Nov 13, 2024150.50150.73149.15149.95149.95-0.19%384,068
Nov 12, 2024149.88150.80148.70150.23150.230.37%485,362
Nov 11, 2024151.97152.22149.46149.68149.68-1.23%358,096
Nov 8, 2024150.51151.89149.00151.55151.551.03%488,970
Nov 7, 2024151.01152.48149.87150.00150.00-0.35%688,161
Nov 6, 2024154.51155.44149.50150.52150.52-2.80%1,165,675
Nov 5, 2024143.11154.87143.11154.86154.8615.53%1,440,841
Nov 4, 2024133.82134.63133.33134.04134.040.20%333,138
Nov 1, 2024133.20134.68133.19133.77133.770.76%258,060
Oct 31, 2024133.35134.45132.48132.76132.76-0.66%282,220
Oct 30, 2024132.98134.08132.98133.64133.640.21%299,723
Oct 29, 2024134.47135.04133.33133.36133.36-1.10%254,276
Oct 28, 2024135.11136.00134.76134.84134.84-0.12%234,188
Oct 25, 2024135.72136.32134.61135.00135.00-0.44%280,716
Oct 24, 2024135.78136.69135.17135.59135.59-0.28%253,050
Oct 23, 2024133.70136.04132.91135.97135.971.18%400,995
Oct 22, 2024133.21135.38132.43134.39134.390.34%264,467
Oct 21, 2024134.35135.18133.39133.93133.93-0.25%277,868
Oct 18, 2024135.02135.38133.67134.26134.26-0.42%222,999
Oct 17, 2024136.06136.39134.67134.82134.82-0.52%251,549
Oct 16, 2024135.05136.98134.98135.52135.520.33%220,851
Oct 15, 2024133.87136.16133.87135.07135.070.51%273,456
Oct 14, 2024133.81134.53133.38134.38134.380.73%252,590
Oct 11, 2024133.88134.37133.16133.41133.41-0.13%340,749
Oct 10, 2024133.89134.11132.85133.58133.580.02%350,587
Oct 9, 2024134.77135.15133.19133.55133.55-0.36%236,842
Oct 8, 2024134.68134.68133.40134.03134.03-0.34%283,678
Oct 7, 2024135.10135.55134.25134.49134.49-0.45%314,758
Oct 4, 2024134.77135.25134.39135.10135.100.67%202,700
Oct 3, 2024135.31135.97133.52134.20134.20-1.31%195,751
Oct 2, 2024135.56136.60134.32135.98135.98-0.04%412,033
Oct 1, 2024136.89137.16135.55136.03136.03-1.02%317,593
Sep 30, 2024137.60137.70136.50137.43136.630.04%342,728
Sep 27, 2024137.79138.37136.72137.37136.57-0.10%228,340
Sep 26, 2024135.38137.65135.38137.51136.711.72%462,694
Sep 25, 2024135.91136.67134.95135.19134.40-0.41%406,415
Sep 24, 2024135.16136.34134.71135.75134.960.53%269,850
Sep 23, 2024135.05136.00134.36135.04134.250.04%446,536
Sep 20, 2024135.14135.64133.52134.98134.19-0.87%1,322,766
Sep 19, 2024136.98136.98135.15136.16135.360.34%256,291
Sep 18, 2024134.68136.63134.50135.70134.911.11%269,914
Sep 17, 2024135.00135.79134.06134.21133.43-0.36%295,622
Sep 16, 2024135.23135.53134.35134.70133.910.07%347,807
Sep 13, 2024134.99135.43134.30134.60133.81-0.21%256,999
Sep 12, 2024134.49135.11133.58134.88134.090.32%239,260
Sep 11, 2024135.48136.31133.05134.45133.66-0.76%355,737
Sep 10, 2024136.14137.21134.94135.48134.69-0.19%336,844
Sep 9, 2024135.23136.29134.38135.74134.950.38%387,423
Sep 6, 2024134.63136.42134.63135.23134.440.23%285,678
Sep 5, 2024135.06135.99134.77134.92134.130.22%322,688
Sep 4, 2024134.00134.78133.31134.63133.840.25%386,419
Sep 3, 2024134.52135.14133.62134.30133.52-0.01%243,912
Aug 30, 2024133.50134.45132.85134.31133.530.58%304,887
Aug 29, 2024133.72134.20133.00133.53132.75-0.18%382,806
Aug 28, 2024133.26134.12132.20133.77132.990.84%349,378
Aug 27, 2024132.50133.07131.86132.65131.87-0.05%180,712
Aug 26, 2024133.44134.18132.42132.71131.93-0.08%216,453
Aug 23, 2024132.82133.33132.13132.82132.040.59%255,586
Aug 22, 2024132.45132.82131.61132.04131.27-0.35%145,172
Aug 21, 2024132.61133.29131.36132.51131.740.48%245,378
Aug 20, 2024131.90133.11131.42131.88131.11-0.36%204,901
Aug 19, 2024131.38132.42130.66132.36131.591.05%249,893
Aug 16, 2024130.37131.09129.82130.99130.220.17%250,678
Aug 15, 2024131.52131.52130.17130.77130.01-0.08%308,735
Aug 14, 2024130.09131.20129.65130.88130.120.87%268,366
Aug 13, 2024128.94129.97127.76129.75128.991.16%275,933
Aug 12, 2024128.93129.78128.09128.26127.51-1.47%405,073
Aug 9, 2024128.40130.19127.24130.17129.412.69%462,282
Aug 8, 2024126.88128.00126.33126.76126.020.31%362,201
Aug 7, 2024128.54130.16125.98126.37125.63-1.23%634,740