Canada markets closed

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.50-0.49 (-0.54%)
At close: 4:00PM EDT
89.50 0.00 (0.00%)
After hours: 05:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202190.2190.9889.1689.5089.50368,732
Sep. 27, 202189.0390.7089.0389.9989.99315,400
Sep. 24, 202188.8389.5688.2588.6288.62288,600
Sep. 23, 202187.9889.1387.9088.8188.81323,900
Sep. 22, 202187.6788.1387.0487.4587.45441,700
Sep. 21, 202187.3687.3685.7587.1287.12423,000
Sep. 20, 202186.6286.8285.2986.7886.78762,200
Sep. 17, 202188.8489.2887.7487.8587.851,185,200
Sep. 16, 202188.1889.9087.8389.1189.11331,600
Sep. 15, 202186.1088.0786.1087.9587.95445,200
Sep. 14, 202187.5887.5886.2486.5186.51173,300
Sep. 13, 202186.9387.5686.5587.3487.34221,500
Sep. 10, 202186.7187.0686.2186.2286.22198,800
Sep. 09, 202187.1887.5086.1886.2886.28264,200
Sep. 08, 202187.1988.0487.0887.5087.50247,700
Sep. 07, 202187.9088.4687.2587.4187.41183,800
Sep. 03, 202188.1588.4387.6688.1288.12214,300
Sep. 02, 202188.0888.6687.5488.1688.16170,500
Sep. 01, 202187.9288.4287.2888.1288.12192,400
Aug. 31, 202187.9188.7087.5887.8687.86281,400
Aug. 30, 202188.7488.7487.6887.7787.77212,300
Aug. 27, 202187.3689.1287.3688.6688.66321,500
Aug. 26, 202188.0888.1087.3287.3687.36221,000
Aug. 25, 202187.1288.2086.9287.9687.96276,700
Aug. 24, 202186.9487.5886.9087.1287.12202,200
Aug. 23, 202187.4587.5086.3886.9586.95436,000
Aug. 20, 202185.1287.1884.9686.2886.28711,600
Aug. 19, 202186.0586.7084.3785.4385.43435,300
Aug. 18, 202187.3687.7286.4386.5186.51450,300
Aug. 17, 202188.0888.6187.2987.6787.67202,000
Aug. 16, 202188.2988.9587.6388.6688.66253,800
Aug. 13, 202187.4688.5387.4388.3588.35162,100
Aug. 12, 202187.7887.9087.0587.2287.22205,400
Aug. 11, 202187.1887.9986.8187.6987.69221,000
Aug. 10, 202185.9787.1485.9386.9786.97189,300
Aug. 09, 202186.1186.6085.8586.0586.05193,800
Aug. 06, 202185.4586.3485.2086.1086.10230,400
Aug. 05, 202185.3385.7884.6184.6984.69298,100
Aug. 04, 202187.1787.1784.8385.0985.09545,000
Aug. 03, 202189.0989.0985.4087.7287.72654,000
Aug. 02, 202188.2689.2987.9589.1389.13371,200
Jul. 30, 202189.0289.3587.0487.8187.81874,000
Jul. 29, 202189.6190.1188.8888.9588.95365,500
Jul. 28, 202188.5189.1487.5088.7888.78256,300
Jul. 27, 202188.1188.6287.5688.2188.21256,800
Jul. 26, 202187.4188.1187.0288.0488.04190,600
Jul. 23, 202187.1187.5686.4787.2887.28164,300
Jul. 22, 202187.5987.7186.3286.6686.66215,300
Jul. 21, 202188.6489.2987.7287.9987.99209,500
Jul. 20, 202186.3788.9586.0188.1188.11424,700
Jul. 19, 202186.7187.0584.8586.0786.07330,100
Jul. 16, 202188.5088.8187.2187.3187.31260,600
Jul. 15, 202188.0688.4687.7888.2988.29206,200
Jul. 14, 202187.7188.9587.2588.2888.28323,100
Jul. 13, 202189.8590.2787.4487.7187.71376,100
Jul. 12, 202192.8792.8789.9390.2490.24488,900
Jul. 09, 202192.5893.9792.5893.2893.28368,800
Jul. 08, 202192.2792.7191.4092.0692.06668,200
Jul. 07, 202191.4092.9891.0692.8292.82581,300
Jul. 06, 202191.4791.8890.4491.5591.551,081,300
Jul. 02, 202190.7791.8889.9991.4491.44610,000
Jul. 01, 202190.7991.5790.6390.9990.99456,300
Jun. 30, 202189.2290.5889.2290.5090.50741,900
Jun. 30, 20210.64 Dividend
Jun. 29, 202190.0290.4689.6089.9989.35458,900
Jun. 28, 202190.8890.8889.7390.0089.36293,500
Jun. 25, 202190.5991.0790.1090.8090.15473,400
Jun. 24, 202190.2590.9189.2890.5989.95364,000
Jun. 23, 202190.7090.8189.9090.0389.39233,000
Jun. 22, 202190.8191.2889.9790.6189.97196,900
Jun. 21, 202190.4991.0190.0890.8690.21228,800
Jun. 18, 202190.9191.2389.5589.9989.35609,800
Jun. 17, 202192.7992.8091.0091.4490.79418,600
Jun. 16, 202194.4294.6592.7892.8092.14306,800
Jun. 15, 202194.4494.6793.5094.4293.75233,800
Jun. 14, 202194.3894.6693.7194.2893.61401,900
Jun. 11, 202195.2895.2894.0194.5793.90643,900
Jun. 10, 202195.8296.0794.8795.1294.44228,500
Jun. 09, 202195.7296.0495.3795.5294.84177,500
Jun. 08, 202196.5496.5795.4695.9495.26220,100
Jun. 07, 202196.3796.5495.1596.1895.50411,500
Jun. 04, 202196.8696.9696.0996.3695.67307,900
Jun. 03, 202197.0997.1295.9496.5695.87225,500
Jun. 02, 202197.1997.6196.3697.1396.44300,400
Jun. 01, 202195.4796.8795.1896.7296.03264,700
May 28, 202194.8695.3393.8194.9394.25291,800
May 27, 202195.7296.3094.7094.7594.08483,200
May 26, 202195.2695.7293.9795.4994.81326,500
May 25, 202196.0096.3695.2395.2394.55205,500
May 24, 202195.4996.3795.3596.0395.35243,800
May 21, 202195.4895.8994.8295.4194.73392,400
May 20, 202195.5195.7694.3895.0394.35297,600
May 19, 202196.4096.5095.0795.6895.00271,300
May 18, 202197.6997.8696.8896.9296.23307,900
May 17, 202196.6498.0595.5997.5996.90492,900
May 14, 202196.7797.1296.0096.7396.04228,500
May 13, 202194.7697.1694.4396.5595.86370,700
May 12, 202195.4495.9894.8295.0094.32430,800
May 11, 202194.9495.8794.7095.4594.77433,000
May 10, 202195.5596.9495.3495.3494.66272,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...