Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
146.47
+2.11 (1.46%)
Nov 22, 2024, 4:00 PM EST - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024144.46147.15144.12146.47146.471.46%528,310
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
Aug 6, 2024125.41130.66123.80127.95127.206.62%594,812
Aug 5, 2024121.25121.27118.85120.01119.31-2.45%491,008
Aug 2, 2024123.12124.29121.78123.02122.30-0.26%328,027
Aug 1, 2024124.69125.47122.06123.34122.62-0.83%434,803
Jul 31, 2024124.00125.26122.59124.37123.640.51%337,139
Jul 30, 2024120.74124.00120.26123.74123.021.97%312,767
Jul 29, 2024120.90121.95120.07121.35120.640.12%241,191
Jul 26, 2024119.78122.16119.78121.21120.501.24%278,038
Jul 25, 2024119.10121.29119.09119.72119.020.91%350,512
Jul 24, 2024117.95119.94117.49118.64117.950.66%277,942
Jul 23, 2024119.79120.07117.74117.86117.17-1.75%311,301
Jul 22, 2024119.49120.25117.75119.96119.260.78%208,906
Jul 19, 2024120.28120.28118.06119.03118.33-0.62%343,123
Jul 18, 2024118.85121.03118.85119.77119.070.43%241,114
Jul 17, 2024117.61120.83117.33119.26118.561.84%544,340
Jul 16, 2024114.65117.17114.03117.10116.422.72%387,966
Jul 15, 2024115.58115.75113.94114.00113.33-0.88%289,339
Jul 12, 2024115.50115.57114.40115.01114.340.21%302,524
Jul 11, 2024113.44115.28113.44114.77114.101.32%312,262
Jul 10, 2024112.21113.42112.21113.27112.611.15%264,476
Jul 9, 2024112.64112.83111.93111.98111.33-0.81%367,454
Jul 8, 2024112.84113.50112.50112.89112.230.45%363,504
Jul 5, 2024112.54112.79111.54112.38111.72-0.50%885,112