Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
138.85
+0.18 (0.13%)
May 30, 2025, 1:15 PM - Market open
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 139.10 | 139.35 | 138.37 | 138.79 | - | 0.09% | 47,574 |
| May 29, 2025 | 137.94 | 139.11 | 137.29 | 138.67 | 138.67 | 0.42% | 302,236 |
| May 28, 2025 | 139.44 | 139.90 | 137.64 | 138.09 | 138.09 | -0.95% | 381,065 |
| May 27, 2025 | 137.50 | 139.55 | 136.58 | 139.42 | 139.42 | 2.00% | 453,611 |
| May 23, 2025 | 137.24 | 137.28 | 135.35 | 136.69 | 136.69 | -0.40% | 362,971 |
| May 22, 2025 | 138.08 | 138.93 | 136.47 | 137.24 | 137.24 | -0.80% | 447,402 |
| May 21, 2025 | 140.67 | 140.85 | 138.05 | 138.35 | 138.35 | -1.84% | 435,378 |
| May 20, 2025 | 140.15 | 141.78 | 139.78 | 140.95 | 140.95 | 0.62% | 460,130 |
| May 19, 2025 | 140.39 | 140.99 | 139.72 | 140.08 | 140.08 | -0.52% | 313,409 |
| May 16, 2025 | 138.89 | 141.32 | 138.31 | 140.81 | 140.81 | 1.38% | 481,389 |
| May 15, 2025 | 135.81 | 138.97 | 135.00 | 138.89 | 138.89 | 2.69% | 421,499 |
| May 14, 2025 | 137.40 | 137.80 | 135.10 | 135.25 | 135.25 | -1.76% | 484,271 |
| May 13, 2025 | 137.11 | 138.74 | 136.34 | 137.68 | 137.68 | 0.33% | 596,217 |
| May 12, 2025 | 137.75 | 138.54 | 136.31 | 137.23 | 137.23 | 0.05% | 416,827 |
| May 9, 2025 | 136.88 | 138.58 | 136.07 | 137.16 | 137.16 | -0.05% | 394,931 |
| May 8, 2025 | 136.06 | 138.14 | 135.32 | 137.23 | 137.23 | 1.13% | 402,448 |
| May 7, 2025 | 138.28 | 138.57 | 134.38 | 135.69 | 135.69 | -1.99% | 532,959 |
| May 6, 2025 | 137.47 | 140.99 | 136.44 | 138.44 | 138.44 | 3.60% | 833,810 |
| May 5, 2025 | 132.02 | 134.07 | 131.42 | 133.63 | 133.63 | 0.90% | 598,010 |
| May 2, 2025 | 132.37 | 132.74 | 130.88 | 132.44 | 132.44 | 1.10% | 517,086 |
| May 1, 2025 | 131.85 | 132.59 | 130.68 | 131.00 | 131.00 | -1.37% | 366,656 |
| Apr 30, 2025 | 133.00 | 133.48 | 130.64 | 132.82 | 132.82 | 0.51% | 492,178 |
| Apr 29, 2025 | 130.80 | 132.44 | 130.51 | 132.15 | 132.15 | 0.83% | 501,126 |
| Apr 28, 2025 | 130.48 | 131.81 | 130.24 | 131.06 | 131.06 | 0.66% | 523,743 |
| Apr 25, 2025 | 130.06 | 130.83 | 128.49 | 130.20 | 130.20 | 0.11% | 340,437 |
| Apr 24, 2025 | 129.59 | 130.85 | 128.66 | 130.06 | 130.06 | -0.12% | 371,749 |
| Apr 23, 2025 | 131.33 | 132.29 | 128.95 | 130.22 | 130.22 | -0.42% | 341,529 |
| Apr 22, 2025 | 128.91 | 130.80 | 128.36 | 130.77 | 130.77 | 1.84% | 327,516 |
| Apr 21, 2025 | 129.42 | 129.82 | 127.56 | 128.41 | 128.41 | -1.02% | 322,965 |
| Apr 17, 2025 | 128.84 | 130.17 | 128.50 | 129.73 | 129.73 | 1.26% | 427,915 |
| Apr 16, 2025 | 130.94 | 131.10 | 127.18 | 128.11 | 128.11 | -1.59% | 474,060 |
| Apr 15, 2025 | 131.31 | 131.85 | 128.90 | 130.18 | 130.18 | -0.82% | 325,897 |
| Apr 14, 2025 | 131.04 | 132.33 | 129.56 | 131.26 | 131.26 | 1.01% | 396,554 |
| Apr 11, 2025 | 127.88 | 130.54 | 125.60 | 129.95 | 129.95 | 1.91% | 490,496 |
| Apr 10, 2025 | 126.80 | 128.49 | 124.14 | 127.51 | 127.51 | -0.46% | 452,119 |
| Apr 9, 2025 | 121.91 | 128.83 | 120.51 | 128.10 | 128.10 | 3.96% | 1,035,269 |
| Apr 8, 2025 | 127.31 | 127.62 | 121.92 | 123.22 | 123.22 | -1.63% | 576,099 |
| Apr 7, 2025 | 127.88 | 130.42 | 123.82 | 125.26 | 125.26 | -4.30% | 894,493 |
| Apr 4, 2025 | 132.76 | 134.65 | 129.70 | 130.89 | 130.89 | -4.05% | 611,511 |
| Apr 3, 2025 | 134.63 | 137.80 | 134.63 | 136.41 | 136.41 | 0.81% | 446,944 |
| Apr 2, 2025 | 135.52 | 135.71 | 134.28 | 135.32 | 135.32 | -0.47% | 355,025 |
| Apr 1, 2025 | 135.08 | 136.23 | 133.49 | 135.96 | 135.96 | 0.55% | 345,237 |
| Mar 31, 2025 | 134.65 | 136.00 | 133.59 | 135.21 | 134.42 | 0.16% | 454,081 |
| Mar 28, 2025 | 135.83 | 136.36 | 133.75 | 134.99 | 134.20 | -0.45% | 553,264 |
| Mar 27, 2025 | 135.66 | 136.53 | 134.45 | 135.60 | 134.81 | 0.41% | 364,392 |
| Mar 26, 2025 | 132.70 | 135.25 | 132.70 | 135.04 | 134.25 | 1.93% | 462,725 |
| Mar 25, 2025 | 133.00 | 133.50 | 131.69 | 132.48 | 131.71 | -0.42% | 494,259 |
| Mar 24, 2025 | 130.87 | 133.14 | 130.52 | 133.04 | 132.26 | 2.08% | 709,916 |
| Mar 21, 2025 | 131.85 | 132.05 | 130.07 | 130.33 | 129.57 | -1.09% | 3,525,877 |
| Mar 20, 2025 | 131.75 | 133.25 | 130.42 | 131.76 | 130.99 | -0.49% | 511,317 |