Canada markets close in 1 hour 7 minutes

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.87+0.75 (+0.71%)
As of 02:43PM EST. Market open.
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2023106.16107.14106.14106.87106.87111,556
Dec 08, 2023106.17106.95104.68106.12106.12232,900
Dec 07, 2023106.02106.70105.28106.11106.11204,400
Dec 06, 2023105.57106.18105.02105.75105.75283,700
Dec 05, 2023105.37105.92104.83105.43105.43228,000
Dec 04, 2023104.55106.60104.52105.77105.77408,200
Dec 01, 2023102.48104.89102.48104.57104.57339,000
Nov 30, 2023101.30102.64101.00102.49102.49443,200
Nov 29, 2023102.45102.94100.90101.19101.19316,100
Nov 28, 2023103.36104.01102.75102.77102.77264,500
Nov 27, 2023103.86104.15103.34103.66103.66199,400
Nov 24, 2023104.21104.48103.76103.88103.88110,300
Nov 22, 2023103.55104.31103.20104.25104.25256,900
Nov 21, 2023103.20103.79102.58103.11103.11292,400
Nov 20, 2023103.11103.51102.84103.01103.01214,000
Nov 17, 2023103.02103.40102.50103.18103.18203,700
Nov 16, 2023103.13103.30102.22102.79102.79257,800
Nov 15, 2023103.31104.98103.31103.54103.54426,400
Nov 14, 2023102.93103.29102.53103.18103.18367,900
Nov 13, 2023102.50103.29101.82102.24102.24290,600
Nov 10, 2023101.34103.10101.00102.39102.39426,300
Nov 09, 2023100.66101.88100.53101.41101.41378,700
Nov 08, 2023101.71102.79100.01100.02100.02474,300
Nov 07, 202398.11102.9996.20101.83101.83664,500
Nov 06, 202395.6796.1095.0795.6295.62373,900
Nov 03, 202395.6596.2294.7795.8995.89284,700
Nov 02, 202393.6095.0793.2694.8994.89294,800
Nov 01, 202393.2293.4591.6093.0793.07345,900
Oct 31, 202394.0094.2893.2693.5893.58332,000
Oct 30, 202393.1294.0693.1293.4893.48221,800
Oct 27, 202393.2293.7692.2892.6792.67331,800
Oct 26, 202392.9193.9592.1493.4193.41454,100
Oct 25, 202391.8893.0990.7292.6492.64484,300
Oct 24, 202390.1692.1089.5491.9691.96492,100
Oct 23, 202390.0690.9589.6089.7089.70317,500
Oct 20, 202391.0591.5390.2190.4590.45332,200
Oct 19, 202392.5992.7990.6490.7490.74551,800
Oct 18, 202393.7294.6092.6092.7992.79485,600
Oct 17, 202392.3793.7491.9093.6593.65379,700
Oct 16, 202392.2092.6491.8492.5892.58241,900
Oct 13, 202391.5691.9290.9491.6591.65350,200
Oct 12, 202393.9093.9390.1291.2391.23490,100
Oct 11, 202395.0895.3493.2193.8293.82439,300
Oct 10, 202395.6095.8794.4594.6494.64332,300
Oct 09, 202393.7095.1793.7095.0395.03226,200
Oct 06, 202394.9895.0993.3594.2594.25357,800
Oct 05, 202396.7397.3294.9595.0695.06300,000
Oct 04, 202395.7096.4595.2296.4196.41256,100
Oct 03, 202396.3696.8495.7596.0096.00394,800
Oct 02, 202398.0098.2495.8896.8396.83410,800
Sept 29, 202398.81100.1197.7798.4098.40376,200
Sept 29, 20230.78 Dividend
Sept 28, 202397.5298.6897.4598.3597.57334,100
Sept 27, 202398.3698.7797.3197.3896.61259,100
Sept 26, 202398.1099.2798.0298.1997.41274,600
Sept 25, 202398.7199.4498.4198.4797.69280,500
Sept 22, 202399.96100.4299.5599.5698.77366,700
Sept 21, 202399.61100.8499.16100.2599.45410,400
Sept 20, 2023100.22101.8199.30100.0399.24523,700
Sept 19, 202399.74100.2499.1199.5998.80315,000
Sept 18, 202399.2099.9698.7599.6698.87319,800
Sept 15, 202399.0599.3398.3198.8698.08699,100
Sept 14, 202399.3199.6298.7199.1898.39330,600
Sept 13, 2023100.59100.9397.6499.0198.22402,900
Sept 12, 2023100.92101.78100.56100.7699.96287,600
Sept 11, 2023100.59101.4299.96100.91100.11325,000
Sept 08, 202399.77100.5799.6999.8999.10453,200
Sept 07, 2023100.74101.2499.2299.5598.76587,100
Sept 06, 2023100.62101.4499.91100.4699.66538,700
Sept 05, 2023102.06102.2898.29100.5999.79938,300
Sept 01, 2023103.43103.67102.48102.65101.84223,600
Aug 31, 2023102.87103.68102.66102.91102.09297,600
Aug 30, 2023103.29103.64102.70102.82102.00401,500
Aug 29, 2023102.96103.23102.11103.00102.18228,700
Aug 28, 2023103.14103.58102.47102.84102.02253,500
Aug 25, 2023102.29103.37101.61102.99102.17402,800
Aug 24, 2023101.92102.61101.40101.55100.74357,900
Aug 23, 2023100.65101.87100.21101.73100.92489,900
Aug 22, 2023100.26101.2099.86100.7499.94408,800
Aug 21, 202399.55101.0299.55100.4399.63524,500
Aug 18, 202398.51100.2998.5199.8499.05416,500
Aug 17, 202397.9799.2697.9798.5097.72499,200
Aug 16, 202397.5098.4797.5097.7897.00424,100
Aug 15, 202398.3999.2197.5197.5696.79485,400
Aug 14, 202398.8098.9997.5798.5997.81612,800
Aug 11, 2023100.11100.1298.3498.7097.92505,100
Aug 10, 2023101.08101.8799.4699.9899.19575,700
Aug 09, 2023101.06102.20100.72101.06100.26628,100
Aug 08, 2023103.86104.4598.95101.03100.231,168,300
Aug 07, 2023110.83110.96109.07109.60108.73445,000
Aug 04, 2023111.29111.51109.42109.53108.66474,500
Aug 03, 2023111.38111.68110.56110.87109.99271,700
Aug 02, 2023111.57112.24111.26111.68110.79252,700
Aug 01, 2023110.99112.19110.81112.06111.17263,100
Jul 31, 2023111.07111.70110.85111.26110.38327,300
Jul 28, 2023110.22110.84109.81110.46109.58226,600
Jul 27, 2023110.93111.10109.32109.38108.51312,400
Jul 26, 2023109.72110.87109.64110.74109.86312,300
Jul 25, 2023109.39109.99109.07109.78108.91226,100
Jul 24, 2023109.30110.02108.73109.81108.94235,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...