Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
137.51
+2.32 (1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024135.91136.67134.95135.19135.19-0.41%406,415
Sep 24, 2024135.16136.34134.71135.75135.750.53%269,850
Sep 23, 2024135.05136.00134.36135.04135.040.04%446,536
Sep 20, 2024135.14135.64133.52134.98134.98-0.87%1,322,766
Sep 19, 2024136.98136.98135.15136.16136.160.34%256,291
Sep 18, 2024134.68136.63134.50135.70135.701.11%269,914
Sep 17, 2024135.00135.79134.06134.21134.21-0.36%295,622
Sep 16, 2024135.23135.53134.35134.70134.700.07%347,807
Sep 13, 2024134.99135.43134.30134.60134.60-0.21%256,999
Sep 12, 2024134.49135.11133.58134.88134.880.32%239,260
Sep 11, 2024135.48136.31133.05134.45134.45-0.76%355,737
Sep 10, 2024136.14137.21134.94135.48135.48-0.19%336,844
Sep 9, 2024135.23136.29134.38135.74135.740.38%387,423
Sep 6, 2024134.63136.42134.63135.23135.230.23%285,678
Sep 5, 2024135.06135.99134.77134.92134.920.22%322,688
Sep 4, 2024134.00134.78133.31134.63134.630.25%386,419
Sep 3, 2024134.52135.14133.62134.30134.30-0.01%243,912
Aug 30, 2024133.50134.45132.85134.31134.310.58%304,887
Aug 29, 2024133.72134.20133.00133.53133.53-0.18%382,806
Aug 28, 2024133.26134.12132.20133.77133.770.84%349,378
Aug 27, 2024132.50133.07131.86132.65132.65-0.05%180,712
Aug 26, 2024133.44134.18132.42132.71132.71-0.08%216,453
Aug 23, 2024132.82133.33132.13132.82132.820.59%255,586
Aug 22, 2024132.45132.82131.61132.04132.04-0.35%145,172
Aug 21, 2024132.61133.29131.36132.51132.510.48%245,378
Aug 20, 2024131.90133.11131.42131.88131.88-0.36%204,901
Aug 19, 2024131.38132.42130.66132.36132.361.05%249,893
Aug 16, 2024130.37131.09129.82130.99130.990.17%250,678
Aug 15, 2024131.52131.52130.17130.77130.77-0.08%308,735
Aug 14, 2024130.09131.20129.65130.88130.880.87%268,366
Aug 13, 2024128.94129.97127.76129.75129.751.16%275,933
Aug 12, 2024128.93129.78128.09128.26128.26-1.47%405,073
Aug 9, 2024128.40130.19127.24130.17130.172.69%462,282
Aug 8, 2024126.88128.00126.33126.76126.760.31%362,201
Aug 7, 2024128.54130.16125.98126.37126.37-1.23%634,740
Aug 6, 2024125.41130.66123.80127.95127.956.62%594,812
Aug 5, 2024121.25121.27118.85120.01120.01-2.45%491,008
Aug 2, 2024123.12124.29121.78123.02123.02-0.26%328,027
Aug 1, 2024124.69125.47122.06123.34123.34-0.83%434,803
Jul 31, 2024124.00125.26122.59124.37124.370.51%337,139
Jul 30, 2024120.74124.00120.26123.74123.741.97%312,767
Jul 29, 2024120.90121.95120.07121.35121.350.12%241,191
Jul 26, 2024119.78122.16119.78121.21121.211.24%278,038
Jul 25, 2024119.10121.29119.09119.72119.720.91%350,512
Jul 24, 2024117.95119.94117.49118.64118.640.66%277,942
Jul 23, 2024119.79120.07117.74117.86117.86-1.75%311,301
Jul 22, 2024119.49120.25117.75119.96119.960.78%208,906
Jul 19, 2024120.28120.28118.06119.03119.03-0.62%343,123
Jul 18, 2024118.85121.03118.85119.77119.770.43%241,114
Jul 17, 2024117.61120.83117.33119.26119.261.84%544,340
Jul 16, 2024114.65117.17114.03117.10117.102.72%387,966
Jul 15, 2024115.58115.75113.94114.00114.00-0.88%289,339
Jul 12, 2024115.50115.57114.40115.01115.010.21%302,524
Jul 11, 2024113.44115.28113.44114.77114.771.32%312,262
Jul 10, 2024112.21113.42112.21113.27113.271.15%264,476
Jul 9, 2024112.64112.83111.93111.98111.98-0.81%367,454
Jul 8, 2024112.84113.50112.50112.89112.890.45%363,504
Jul 5, 2024112.54112.79111.54112.38112.38-0.50%885,112
Jul 3, 2024113.02113.90112.81112.95112.950.12%268,092
Jul 2, 2024112.64113.29111.85112.82112.82-0.84%776,081
Jul 1, 2024114.24114.56113.33113.77113.77-0.81%481,474
Jun 28, 2024115.45115.45114.07114.70113.92-0.10%520,390
Jun 27, 2024114.68115.79114.19114.81114.030.61%357,220
Jun 26, 2024114.15114.68113.78114.11113.33-0.81%529,445
Jun 25, 2024116.39116.39114.61115.04114.26-1.11%419,793
Jun 24, 2024115.50116.80114.66116.33115.540.72%354,733
Jun 21, 2024114.99115.63114.34115.50114.710.82%2,333,936
Jun 20, 2024115.14116.36114.48114.56113.78-1.03%448,173
Jun 18, 2024115.25116.29115.25115.75114.960.36%399,742
Jun 17, 2024113.93115.87113.84115.33114.551.26%375,973
Jun 14, 2024114.34114.59113.20113.89113.11-0.75%286,607
Jun 13, 2024114.59115.13113.96114.75113.97-0.16%324,163
Jun 12, 2024115.32116.47114.76114.93114.15-0.05%368,801
Jun 11, 2024114.96115.30113.73114.99114.21-0.29%315,708
Jun 10, 2024115.39115.96114.88115.33114.55-0.53%259,383
Jun 7, 2024115.83117.00115.54115.94115.15-0.25%252,719
Jun 6, 2024115.86116.60115.49116.23115.440.33%312,238
Jun 5, 2024114.74115.95114.45115.85115.060.80%341,112
Jun 4, 2024116.17116.39114.88114.93114.15-1.41%234,882
Jun 3, 2024117.71117.94115.76116.57115.78-0.86%263,243
May 31, 2024116.80117.78116.39117.58116.780.84%328,230
May 30, 2024115.76116.64115.43116.60115.811.01%326,649
May 29, 2024115.85116.25115.01115.43114.64-0.87%264,989
May 28, 2024117.18118.02116.25116.44115.65-1.07%302,092
May 24, 2024118.13118.58117.39117.70116.900.04%169,990
May 23, 2024117.84118.94117.26117.65116.85-0.57%477,515
May 22, 2024118.24118.73117.36118.32117.51-0.41%334,571
May 21, 2024118.49118.83117.17118.81118.000.49%320,131
May 20, 2024119.53119.79118.18118.23117.43-1.17%254,387
May 17, 2024118.97119.94118.29119.63118.820.63%317,012
May 16, 2024118.04119.17117.87118.88118.071.04%403,846
May 15, 2024118.12118.12116.67117.66116.86-0.40%438,575
May 14, 2024121.88121.95117.57118.13117.33-2.67%544,801
May 13, 2024121.00122.18120.63121.37120.540.96%580,354
May 10, 2024120.00120.53118.58120.22119.400.21%426,331
May 9, 2024118.98120.00117.68119.97119.151.28%439,575
May 8, 2024117.25118.50112.75118.45117.641.61%806,879
May 7, 2024116.20116.68115.97116.57115.781.01%358,930
May 6, 2024115.21115.66114.47115.41114.620.74%199,874
May 3, 2024115.27115.29113.71114.56113.78-0.60%200,871