Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
135.71
-0.64 (-0.47%)
Jul 11, 2025, 4:00 PM - Market closed
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 136.07 | 136.43 | 134.62 | 135.71 | 135.71 | -0.47% | 392,955 |
| Jul 10, 2025 | 135.30 | 137.57 | 134.83 | 136.35 | 136.35 | 0.21% | 422,551 |
| Jul 9, 2025 | 137.56 | 137.56 | 135.16 | 136.06 | 136.06 | -0.49% | 449,879 |
| Jul 8, 2025 | 135.65 | 137.33 | 135.50 | 136.73 | 136.73 | 0.34% | 498,233 |
| Jul 7, 2025 | 136.82 | 136.92 | 135.34 | 136.26 | 136.26 | -0.79% | 369,419 |
| Jul 3, 2025 | 138.33 | 138.40 | 136.84 | 137.35 | 137.35 | -0.62% | 226,583 |
| Jul 2, 2025 | 136.79 | 138.23 | 135.83 | 138.21 | 138.21 | 0.97% | 476,502 |
| Jul 1, 2025 | 134.36 | 137.87 | 133.88 | 136.88 | 136.88 | 0.93% | 603,641 |
| Jun 30, 2025 | 135.58 | 136.15 | 134.41 | 135.62 | 134.83 | -0.18% | 332,692 |
| Jun 27, 2025 | 135.83 | 136.23 | 134.82 | 135.86 | 135.07 | 0.35% | 642,943 |
| Jun 26, 2025 | 135.00 | 135.86 | 134.27 | 135.39 | 134.60 | 1.01% | 451,142 |
| Jun 25, 2025 | 135.98 | 136.57 | 133.00 | 134.04 | 133.26 | -2.52% | 524,762 |
| Jun 24, 2025 | 139.23 | 140.47 | 136.99 | 137.50 | 136.70 | -1.24% | 461,972 |
| Jun 23, 2025 | 137.21 | 139.59 | 137.21 | 139.23 | 138.42 | 1.39% | 580,442 |
| Jun 20, 2025 | 136.86 | 138.22 | 136.53 | 137.32 | 136.52 | 0.31% | 1,075,754 |
| Jun 18, 2025 | 137.50 | 138.27 | 136.81 | 136.90 | 136.11 | -0.45% | 408,515 |
| Jun 17, 2025 | 136.80 | 138.54 | 136.64 | 137.52 | 136.72 | -0.10% | 388,387 |
| Jun 16, 2025 | 139.13 | 140.02 | 136.98 | 137.66 | 136.86 | -0.43% | 513,823 |
| Jun 13, 2025 | 138.89 | 140.30 | 137.63 | 138.26 | 137.46 | -0.85% | 387,832 |
| Jun 12, 2025 | 138.05 | 139.67 | 137.41 | 139.44 | 138.63 | 0.85% | 320,798 |
| Jun 11, 2025 | 138.90 | 139.26 | 137.70 | 138.26 | 137.46 | -0.53% | 568,975 |
| Jun 10, 2025 | 138.41 | 139.95 | 137.47 | 139.00 | 138.19 | 0.57% | 343,330 |
| Jun 9, 2025 | 137.72 | 138.96 | 137.45 | 138.21 | 137.41 | 0.15% | 250,691 |
| Jun 6, 2025 | 137.74 | 138.70 | 137.10 | 138.00 | 137.20 | 0.92% | 327,090 |
| Jun 5, 2025 | 137.36 | 137.68 | 136.00 | 136.74 | 135.95 | -0.35% | 313,230 |
| Jun 4, 2025 | 139.27 | 139.27 | 137.02 | 137.22 | 136.42 | -0.88% | 347,470 |
| Jun 3, 2025 | 138.19 | 139.28 | 138.19 | 138.44 | 137.64 | -0.37% | 299,353 |
| Jun 2, 2025 | 138.46 | 139.10 | 137.02 | 138.95 | 138.14 | -0.12% | 355,467 |
| May 30, 2025 | 139.10 | 139.39 | 138.37 | 139.12 | 138.31 | 0.32% | 420,608 |
| May 29, 2025 | 137.94 | 139.11 | 137.29 | 138.67 | 137.86 | 0.42% | 302,236 |
| May 28, 2025 | 139.44 | 139.90 | 137.64 | 138.09 | 137.29 | -0.95% | 381,065 |
| May 27, 2025 | 137.50 | 139.55 | 136.58 | 139.42 | 138.61 | 2.00% | 453,611 |
| May 23, 2025 | 137.24 | 137.28 | 135.35 | 136.69 | 135.90 | -0.40% | 362,971 |
| May 22, 2025 | 138.08 | 138.93 | 136.47 | 137.24 | 136.44 | -0.80% | 447,402 |
| May 21, 2025 | 140.67 | 140.85 | 138.05 | 138.35 | 137.55 | -1.84% | 435,378 |
| May 20, 2025 | 140.15 | 141.78 | 139.78 | 140.95 | 140.13 | 0.62% | 460,130 |
| May 19, 2025 | 140.39 | 140.99 | 139.72 | 140.08 | 139.27 | -0.52% | 313,409 |
| May 16, 2025 | 138.89 | 141.32 | 138.31 | 140.81 | 139.99 | 1.38% | 481,389 |
| May 15, 2025 | 135.81 | 138.97 | 135.00 | 138.89 | 138.08 | 2.69% | 421,499 |
| May 14, 2025 | 137.40 | 137.80 | 135.10 | 135.25 | 134.46 | -1.76% | 484,271 |
| May 13, 2025 | 137.11 | 138.74 | 136.34 | 137.68 | 136.88 | 0.33% | 596,217 |
| May 12, 2025 | 137.75 | 138.54 | 136.31 | 137.23 | 136.43 | 0.05% | 416,827 |
| May 9, 2025 | 136.88 | 138.58 | 136.07 | 137.16 | 136.36 | -0.05% | 394,931 |
| May 8, 2025 | 136.06 | 138.14 | 135.32 | 137.23 | 136.43 | 1.13% | 402,448 |
| May 7, 2025 | 138.28 | 138.57 | 134.38 | 135.69 | 134.90 | -1.99% | 532,959 |
| May 6, 2025 | 137.47 | 140.99 | 136.44 | 138.44 | 137.64 | 3.60% | 833,810 |
| May 5, 2025 | 132.02 | 134.07 | 131.42 | 133.63 | 132.85 | 0.90% | 598,010 |
| May 2, 2025 | 132.37 | 132.74 | 130.88 | 132.44 | 131.67 | 1.10% | 517,086 |
| May 1, 2025 | 131.85 | 132.59 | 130.68 | 131.00 | 130.24 | -1.37% | 366,656 |
| Apr 30, 2025 | 133.00 | 133.48 | 130.64 | 132.82 | 132.05 | 0.51% | 492,178 |