Canada markets closed

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.15-1.74 (-1.56%)
At close: 04:00PM EDT
110.15 0.00 (0.00%)
After hours: 06:04PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024111.40111.81109.90110.15110.15316,500
Apr 11, 2024113.45113.70111.66111.89111.89273,600
Apr 10, 2024113.30113.41112.23112.88112.88455,600
Apr 09, 2024113.38113.54112.70113.13113.13371,500
Apr 08, 2024114.08114.47113.16113.27113.27391,800
Apr 05, 2024114.85115.23114.19114.36114.36267,000
Apr 04, 2024114.87116.04114.22115.03115.03307,000
Apr 03, 2024116.19116.50114.29114.41114.41366,200
Apr 02, 2024117.15117.15115.97116.39116.39322,400
Apr 01, 2024116.87118.04116.42117.23117.23337,500
Mar 28, 2024117.28117.92116.80116.85116.85340,600
Mar 28, 20240.78 Dividend
Mar 27, 2024118.10118.63117.62118.10117.32367,600
Mar 26, 2024117.90118.36117.03117.54116.76301,100
Mar 25, 2024117.22118.22117.15117.40116.62360,600
Mar 22, 2024116.18117.21115.81117.13116.36309,700
Mar 21, 2024116.84116.84115.76116.08115.31334,400
Mar 20, 2024117.09117.22115.24116.57115.80404,800
Mar 19, 2024115.39117.29115.39117.12116.35341,800
Mar 18, 2024114.45116.55114.34115.37114.61358,300
Mar 15, 2024114.89116.48114.15114.75113.991,765,100
Mar 14, 2024116.88117.00114.81115.41114.65386,900
Mar 13, 2024118.20118.83116.64117.00116.23532,000
Mar 12, 2024117.93117.94116.05117.93117.15392,200
Mar 11, 2024117.16118.36117.16117.62116.84426,500
Mar 08, 2024116.27117.67116.27117.47116.69343,400
Mar 07, 2024116.75117.66116.10116.29115.52459,800
Mar 06, 2024117.24117.55116.11116.33115.56457,500
Mar 05, 2024117.42118.34116.56116.71115.94325,000
Mar 04, 2024117.40118.06116.74117.35116.57387,900
Mar 01, 2024117.91118.04116.61117.13116.36329,500
Feb 29, 2024117.00118.15116.62117.63116.85585,900
Feb 28, 2024115.20116.64114.58116.34115.57350,900
Feb 27, 2024114.50115.92114.47115.16114.40379,000
Feb 26, 2024115.20115.59114.57114.62113.86254,100
Feb 23, 2024114.81115.94114.47114.97114.21315,600
Feb 22, 2024114.87114.87113.71114.71113.95557,000
Feb 21, 2024115.91116.32114.44115.20114.44318,400
Feb 20, 2024114.06116.05113.84115.86115.09453,300
Feb 16, 2024114.79114.88113.69114.17113.42309,700
Feb 15, 2024113.09114.93112.05114.91114.15476,400
Feb 14, 2024108.78110.85108.40110.79110.06519,800
Feb 13, 2024108.35108.71107.91108.38107.66391,200
Feb 12, 2024108.06109.74107.77109.07108.35420,400
Feb 09, 2024109.00109.28108.00108.16107.45305,900
Feb 08, 2024111.15111.42109.41109.46108.74378,000
Feb 07, 2024109.75111.93109.60110.68109.95654,700
Feb 06, 2024109.29112.76107.40109.71108.991,031,900
Feb 05, 2024110.58111.26110.03110.59109.86521,400
Feb 02, 2024111.33111.79110.34111.22110.49391,500
Feb 01, 2024108.52111.10108.22111.08110.35481,300
Jan 31, 2024109.05109.15107.45107.57106.86266,000
Jan 30, 2024108.33109.43108.12109.26108.54325,500
Jan 29, 2024109.69109.69108.07108.18107.47368,900
Jan 26, 2024108.89109.49107.85109.27108.55392,200
Jan 25, 2024107.91108.43107.37108.43107.71448,200
Jan 24, 2024109.04109.11107.20107.32106.61476,500
Jan 23, 2024109.97110.32108.96109.11108.39437,900
Jan 22, 2024109.29110.21108.75109.45108.73312,600
Jan 19, 2024110.40110.40108.61109.89109.16214,600
Jan 18, 2024110.00110.70109.40110.08109.35274,600
Jan 17, 2024109.20110.55109.20110.10109.37286,800
Jan 16, 2024109.79109.84108.87109.52108.80279,500
Jan 12, 2024110.00110.39109.23109.86109.13268,600
Jan 11, 2024107.48109.29107.27109.23108.51373,700
Jan 10, 2024107.52108.93107.27107.59106.88383,500
Jan 09, 2024106.67107.42106.03107.16106.45270,400
Jan 08, 2024106.67107.16106.41106.90106.19223,300
Jan 05, 2024106.44107.54106.14106.46105.76464,700
Jan 04, 2024108.44108.62106.79106.86106.15323,200
Jan 03, 2024109.11109.26107.73108.01107.30358,000
Jan 02, 2024108.06109.94108.06109.69108.97285,000
Dec 29, 2023108.10109.08108.05108.53107.81252,500
Dec 29, 20230.78 Dividend
Dec 28, 2023108.30109.28108.30108.85107.36175,100
Dec 27, 2023108.89109.00108.22108.75107.26188,000
Dec 26, 2023108.56109.73108.32109.19107.69148,900
Dec 22, 2023108.47109.39107.88108.53107.04256,200
Dec 21, 2023107.32107.82106.58107.77106.29258,300
Dec 20, 2023106.84108.02106.45106.62105.16340,600
Dec 19, 2023107.19108.20107.19107.44105.97245,600
Dec 18, 2023106.71107.55105.78106.84105.37254,000
Dec 15, 2023107.78108.00106.36106.46105.00916,500
Dec 14, 2023109.32110.25108.11108.41106.92562,700
Dec 13, 2023106.73109.31106.59109.15107.65428,400
Dec 12, 2023106.87107.31105.74106.95105.48226,500
Dec 11, 2023106.16107.14106.14106.75105.29215,500
Dec 08, 2023106.17106.95104.68106.12104.66232,900
Dec 07, 2023106.02106.70105.28106.11104.65204,400
Dec 06, 2023105.57106.18105.02105.75104.30283,700
Dec 05, 2023105.37105.92104.83105.43103.98228,000
Dec 04, 2023104.55106.60104.52105.77104.32408,200
Dec 01, 2023102.48104.89102.48104.57103.13339,000
Nov 30, 2023101.30102.64101.00102.49101.08443,200
Nov 29, 2023102.45102.94100.90101.1999.80316,100
Nov 28, 2023103.36104.01102.75102.77101.36264,500
Nov 27, 2023103.86104.15103.34103.66102.24199,400
Nov 24, 2023104.21104.48103.76103.88102.45110,300
Nov 22, 2023103.55104.31103.20104.25102.82256,900
Nov 21, 2023103.20103.79102.58103.11101.70292,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...