Canada markets open in 3 hours 13 minutes

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.68-0.87 (-0.86%)
At close: 04:00PM EST
100.63 -0.05 (-0.05%)
After hours: 05:27PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023100.05101.5599.63100.68100.68443,100
Feb 06, 2023101.93102.53100.87101.55101.55321,900
Feb 03, 2023101.36102.26100.87102.24102.24326,200
Feb 02, 2023102.26102.97100.59101.24101.24268,700
Feb 01, 2023102.71102.95101.80102.67102.67438,900
Jan 31, 2023101.83102.80101.48102.80102.80216,600
Jan 30, 2023101.40102.00100.83101.43101.43194,400
Jan 27, 2023102.63102.68101.32101.36101.36147,200
Jan 26, 2023102.40103.41102.20102.66102.66306,800
Jan 25, 2023101.34102.65100.82102.51102.51235,800
Jan 24, 2023101.58101.8099.99101.34101.34189,400
Jan 23, 2023101.18102.73100.13101.21101.21405,100
Jan 20, 2023103.05103.14101.69102.15102.15363,300
Jan 19, 2023102.23103.21101.22102.48102.48355,800
Jan 18, 2023104.70105.24102.12102.30102.30512,600
Jan 17, 2023101.25104.97100.98104.44104.44603,500
Jan 13, 2023100.21100.7099.57100.15100.15256,600
Jan 12, 202399.46101.2598.91100.38100.38275,500
Jan 11, 202398.7699.8098.6599.3099.30213,300
Jan 10, 202398.0698.8498.0698.7698.76152,200
Jan 09, 202398.6798.6797.4297.8297.82258,200
Jan 06, 202397.7899.2297.0798.9298.92171,800
Jan 05, 202397.5297.6296.3396.9896.98280,300
Jan 04, 202397.7798.7697.3698.0498.04207,300
Jan 03, 202397.9898.3196.3797.4097.40332,400
Dec 30, 202297.6898.3197.4297.9397.93228,400
Dec 29, 202297.6098.7097.6098.1898.18167,200
Dec 29, 20220.71 Dividend
Dec 28, 202299.4099.6897.9898.0997.38123,300
Dec 27, 202299.1199.9099.0499.4598.73130,200
Dec 23, 202298.4599.1398.0798.8798.15147,600
Dec 22, 202298.7099.0996.9298.4397.72247,600
Dec 21, 202298.0599.0897.7699.0598.33326,200
Dec 20, 202297.0198.0296.6097.4896.77139,900
Dec 19, 202298.2198.4696.6197.1396.43248,500
Dec 16, 202297.6598.2397.0397.9797.26565,600
Dec 15, 202298.9899.2597.7898.4197.70298,300
Dec 14, 2022100.16100.9599.4799.9999.27222,700
Dec 13, 202299.89100.3699.2199.7799.05372,900
Dec 12, 202298.5699.0097.8098.9998.27190,200
Dec 09, 202298.8999.3097.9398.2697.55200,300
Dec 08, 202299.1099.4798.3299.0198.29149,500
Dec 07, 202298.1599.6698.1599.1098.38178,000
Dec 06, 202299.29100.0497.2497.9597.24347,500
Dec 05, 202299.4699.7198.4899.5198.79242,200
Dec 02, 202297.74100.9097.74100.4599.72451,600
Dec 01, 202298.2399.0097.4398.0597.34227,200
Nov 30, 202296.6598.0596.0097.9797.26415,400
Nov 29, 202297.4298.1796.7196.7196.01236,700
Nov 28, 202298.4098.9797.0297.6196.90174,200
Nov 25, 202298.2898.7998.0398.6997.9899,900
Nov 23, 202297.4898.3497.2497.9997.28202,300
Nov 22, 202296.2598.1096.1297.9497.23336,700
Nov 21, 202295.4096.5595.3395.8795.18231,000
Nov 18, 202294.9195.3494.1595.3494.65651,800
Nov 17, 202293.1594.5692.4594.0093.32288,100
Nov 16, 202294.6995.2293.8093.9993.31227,600
Nov 15, 202293.3594.5592.9994.4293.74327,300
Nov 14, 202292.7094.7692.4692.8492.17257,500
Nov 11, 202294.6694.7092.2292.5691.89286,900
Nov 10, 202294.1494.7392.5594.3793.69286,300
Nov 09, 202292.6093.1891.5092.0391.36231,000
Nov 08, 202293.3294.5092.0093.0792.40348,600
Nov 07, 202293.7693.7692.1593.1692.49333,000
Nov 04, 202293.6094.1992.0993.1992.52498,500
Nov 03, 202290.0092.6488.8391.4890.82635,900
Nov 02, 202287.7889.4887.4087.6887.05367,400
Nov 01, 202289.3589.4888.5388.7288.08292,700
Oct 31, 202289.0089.9588.5689.1288.47336,500
Oct 28, 202287.8788.8487.5188.7488.10176,800
Oct 27, 202287.0188.3787.0187.4486.81277,900
Oct 26, 202286.2287.0585.9586.2885.66337,700
Oct 25, 202284.2786.3284.0185.8985.27293,900
Oct 24, 202284.2584.9683.9484.2583.64280,300
Oct 21, 202282.6484.2582.4783.9683.35193,100
Oct 20, 202284.2084.2082.0582.5181.91216,600
Oct 19, 202283.7984.2082.8083.9283.31313,900
Oct 18, 202283.9684.5283.3883.9783.36370,800
Oct 17, 202283.3684.3983.1283.3782.77353,800
Oct 14, 202283.7084.1681.9882.2981.69257,100
Oct 13, 202280.6184.0980.3083.3782.77268,900
Oct 12, 202282.3883.0781.5681.6781.08348,100
Oct 11, 202281.1482.7280.7681.9081.31335,500
Oct 10, 202280.8181.6580.8181.1080.51210,900
Oct 07, 202280.6780.8579.6880.5779.99376,900
Oct 06, 202281.5781.8580.3780.7380.15315,700
Oct 05, 202282.0182.7181.8881.9781.38351,300
Oct 05, 20220.71 Dividend
Oct 04, 202282.7883.8282.7083.7582.44467,400
Oct 03, 202281.2681.8680.4481.7180.43630,500
Sept 30, 202282.0482.0980.3680.5279.26428,700
Sept 29, 202282.4782.6581.1182.0980.80439,200
Sept 28, 202282.9683.3181.9782.8881.58598,400
Sept 27, 202280.3084.1580.2782.7981.49679,200
Sept 26, 202279.6880.8978.8178.9977.75322,400
Sept 23, 202281.2381.7579.5980.1078.85376,000
Sept 22, 202282.9283.0382.0882.1980.90238,800
Sept 21, 202284.5184.9282.9882.9881.68254,000
Sept 20, 202283.6484.0183.3883.7082.39284,500
Sept 19, 202282.8384.5282.8384.2882.96413,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...