Canada markets closed

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.21+1.49 (+1.24%)
At close: 04:00PM EDT
121.21 -0.07 (-0.06%)
After hours: 04:03PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024119.78122.16119.78121.21121.21278,000
Jul 25, 2024119.10121.29119.09119.72119.72350,500
Jul 24, 2024117.95119.94117.49118.64118.64277,900
Jul 23, 2024119.79120.07117.74117.86117.86311,300
Jul 22, 2024119.49120.25117.75119.96119.96208,900
Jul 19, 2024120.28120.28118.06119.03119.03343,100
Jul 18, 2024118.85121.03118.85119.77119.77241,100
Jul 17, 2024117.61120.83117.33119.26119.26544,300
Jul 16, 2024114.65117.17114.03117.10117.10388,000
Jul 15, 2024115.58115.75113.94114.00114.00289,300
Jul 12, 2024115.50115.56114.40115.01115.01302,500
Jul 11, 2024113.44115.28113.44114.77114.77312,300
Jul 10, 2024112.21113.42112.21113.27113.27264,500
Jul 09, 2024112.64112.83111.93111.98111.98367,500
Jul 08, 2024112.84113.50112.50112.89112.89363,500
Jul 05, 2024112.54112.79111.54112.38112.38885,100
Jul 03, 2024113.02113.90112.81112.95112.95268,100
Jul 02, 2024112.64113.29111.85112.82112.82776,100
Jul 01, 2024114.24114.56113.33113.77113.77481,500
Jul 01, 20240.78 Dividend
Jun 28, 2024115.45115.45114.07114.70113.92520,400
Jun 27, 2024114.68115.79114.19114.81114.03357,200
Jun 26, 2024114.15114.68113.78114.11113.33529,400
Jun 25, 2024116.39116.39114.61115.04114.26419,800
Jun 24, 2024115.50116.80114.66116.33115.54354,700
Jun 21, 2024114.99115.63114.34115.50114.712,333,900
Jun 20, 2024115.14116.36114.48114.56113.78448,200
Jun 18, 2024115.25116.29115.25115.75114.96399,700
Jun 17, 2024113.93115.87113.84115.33114.55376,000
Jun 14, 2024114.34114.59113.20113.89113.12286,600
Jun 13, 2024114.59115.13113.96114.75113.97324,200
Jun 12, 2024115.32116.47114.76114.93114.15368,800
Jun 11, 2024114.96115.30113.73114.99114.21315,700
Jun 10, 2024115.39115.96114.88115.33114.55259,400
Jun 07, 2024115.83117.00115.54115.94115.15252,700
Jun 06, 2024115.86116.60115.49116.23115.44312,200
Jun 05, 2024114.74115.95114.45115.85115.06341,100
Jun 04, 2024116.17116.39114.88114.93114.15234,900
Jun 03, 2024117.71117.94115.76116.57115.78263,200
May 31, 2024116.80117.78116.39117.58116.78328,200
May 30, 2024115.76116.64115.43116.60115.81326,600
May 29, 2024115.85116.25115.01115.43114.65265,000
May 28, 2024117.18118.02116.25116.44115.65302,100
May 24, 2024118.13118.58117.39117.70116.90170,000
May 23, 2024117.84118.94117.26117.65116.85477,500
May 22, 2024118.24118.73117.36118.32117.52334,600
May 21, 2024118.49118.83117.17118.81118.00320,100
May 20, 2024119.53119.79118.18118.23117.43254,400
May 17, 2024118.97119.94118.29119.63118.82317,000
May 16, 2024118.04119.17117.87118.88118.07403,800
May 15, 2024118.12118.12116.67117.66116.86438,600
May 14, 2024121.88121.95117.57118.13117.33544,800
May 13, 2024121.00122.18120.63121.37120.54580,400
May 10, 2024120.00120.53118.58120.22119.40426,300
May 09, 2024118.98120.00117.68119.97119.15439,600
May 08, 2024117.25118.50112.75118.45117.64806,800
May 07, 2024116.20116.68115.97116.57115.78358,900
May 06, 2024115.21115.66114.47115.41114.63199,900
May 03, 2024115.27115.29113.71114.56113.78200,900
May 02, 2024114.90115.59114.02115.25114.47266,300
May 01, 2024114.02114.63113.62114.30113.52264,400
Apr 30, 2024115.06115.16114.36114.59113.81202,000
Apr 29, 2024113.67115.07112.99115.06114.28325,300
Apr 26, 2024114.21114.74113.20113.29112.52296,600
Apr 25, 2024115.30115.41114.16114.48113.70201,900
Apr 24, 2024113.78115.29113.78115.10114.32194,500
Apr 23, 2024114.02114.95113.54114.33113.55180,100
Apr 22, 2024114.00114.87113.31114.31113.53223,700
Apr 19, 2024112.36113.82112.20113.62112.85360,100
Apr 18, 2024112.00112.69111.49112.33111.57249,400
Apr 17, 2024112.17112.52110.63111.29110.53388,400
Apr 16, 2024110.25111.58109.51111.52110.76755,600
Apr 15, 2024110.42111.02109.69110.13109.38285,300
Apr 12, 2024111.40111.81109.90110.15109.40316,500
Apr 11, 2024113.45113.70111.66111.89111.13273,600
Apr 10, 2024113.30113.41112.23112.88112.11455,600
Apr 09, 2024113.38113.54112.70113.13112.36371,500
Apr 08, 2024114.08114.47113.16113.27112.50391,800
Apr 05, 2024114.85115.23114.19114.36113.58267,000
Apr 04, 2024114.87116.04114.22115.03114.25307,000
Apr 03, 2024116.19116.50114.29114.41113.63366,200
Apr 02, 2024117.15117.15115.97116.39115.60322,400
Apr 01, 2024116.87118.04116.42117.23116.43337,500
Mar 28, 2024117.28117.92116.80116.85116.06340,600
Mar 28, 20240.78 Dividend
Mar 27, 2024118.10118.63117.62118.10116.52367,600
Mar 26, 2024117.90118.36117.03117.54115.97301,100
Mar 25, 2024117.22118.22117.15117.40115.83360,600
Mar 22, 2024116.18117.21115.81117.13115.57309,700
Mar 21, 2024116.84116.84115.76116.08114.53334,400
Mar 20, 2024117.09117.22115.24116.57115.01404,800
Mar 19, 2024115.39117.29115.39117.12115.56341,800
Mar 18, 2024114.45116.55114.34115.37113.83358,300
Mar 15, 2024114.89116.48114.15114.75113.221,765,100
Mar 14, 2024116.88117.00114.81115.41113.87386,900
Mar 13, 2024118.20118.83116.64117.00115.44532,000
Mar 12, 2024117.93117.94116.05117.93116.35392,200
Mar 11, 2024117.16118.36117.16117.62116.05426,500
Mar 08, 2024116.27117.67116.27117.47115.90343,400
Mar 07, 2024116.75117.66116.10116.29114.74459,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...