Canada Markets close in 4 hrs 19 mins

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.46-0.58 (-0.70%)
As of 11:40AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202282.0182.7182.0582.4682.4680,103
Oct 04, 202282.7883.8282.7083.7583.75467,400
Oct 03, 202281.2681.8680.4481.7181.71630,500
Sept 30, 202282.0482.0980.3680.5280.52428,700
Sept 29, 202282.4782.6581.1182.0982.09439,200
Sept 28, 202282.9683.3181.9782.8882.88598,400
Sept 27, 202280.3084.1580.2782.7982.79679,200
Sept 26, 202279.6880.8978.8178.9978.99322,400
Sept 23, 202281.2381.7579.5980.1080.10376,000
Sept 22, 202282.9283.0382.0882.1982.19238,800
Sept 21, 202284.5184.9282.9882.9882.98254,000
Sept 20, 202283.6484.0183.3883.7083.70284,500
Sept 19, 202282.8384.5282.8384.2884.28413,600
Sept 16, 202282.5883.6482.2983.1183.11991,000
Sept 15, 202283.1783.5982.5682.8982.89414,400
Sept 14, 202284.0784.3682.7183.4083.40456,900
Sept 13, 202284.7385.3583.5783.6883.68359,600
Sept 12, 202286.2286.7386.0386.2486.24328,500
Sept 09, 202285.4685.9884.6185.7485.74328,100
Sept 08, 202284.5685.5883.9385.1285.12343,600
Sept 07, 202284.1285.1683.5885.0385.03491,000
Sept 06, 202285.9085.9083.9384.1284.12316,300
Sept 02, 202287.2788.3185.2885.5185.51360,000
Sept 01, 202286.8187.1185.5486.4886.48386,000
Aug 31, 202288.7388.7386.9187.0787.07588,000
Aug 30, 202288.9789.6087.7588.2088.20371,600
Aug 29, 202289.0689.3388.1188.8188.81314,600
Aug 26, 202291.3391.4889.3589.5689.56417,100
Aug 25, 202290.0391.2189.4891.2091.20610,500
Aug 24, 202290.8191.0889.0589.7289.72454,600
Aug 23, 202291.9592.3090.7891.0291.02513,900
Aug 22, 202293.3493.5091.8192.0592.05214,000
Aug 19, 202294.5594.7093.8494.1594.15250,700
Aug 18, 202293.7094.8293.1794.7594.75170,000
Aug 17, 202294.9395.4393.8394.1794.17199,100
Aug 16, 202294.6095.3894.4995.3495.34303,900
Aug 15, 202292.8794.5092.7694.4794.47241,500
Aug 12, 202293.7094.8392.7693.5893.58258,200
Aug 11, 202293.8795.2792.9993.6993.69379,900
Aug 10, 202292.6893.1691.7293.1193.11296,400
Aug 09, 202293.6195.0091.1791.5691.56432,000
Aug 08, 202291.4991.9890.7390.8690.86335,000
Aug 05, 202290.0391.7789.9591.7591.75227,400
Aug 04, 202291.6291.6290.5391.0591.05246,800
Aug 03, 202290.5791.8589.6991.6391.63244,000
Aug 02, 202291.8691.8690.5490.7890.78219,600
Aug 01, 202290.8391.9690.1291.8291.82203,800
Jul 29, 202289.5291.3889.3890.9890.98321,200
Jul 28, 202289.3190.0388.8289.6489.64214,200
Jul 27, 202289.7589.7587.7589.2489.24267,800
Jul 26, 202288.7690.2788.4289.4589.45337,000
Jul 25, 202287.8189.1287.3088.9288.92239,800
Jul 22, 202286.8287.5986.3187.1087.10173,500
Jul 21, 202286.7287.5686.1386.7486.74170,400
Jul 20, 202286.7287.3486.1387.1187.11197,100
Jul 19, 202285.6786.9185.4486.8686.86240,900
Jul 18, 202286.5487.5485.0385.2085.20275,300
Jul 15, 202286.4086.6285.4685.8685.86239,300
Jul 14, 202285.1886.0584.9885.4785.47252,500
Jul 13, 202286.7887.1085.8786.4686.46363,600
Jul 12, 202286.0687.6986.0686.9286.92402,900
Jul 11, 202287.0787.5585.9286.3086.30317,400
Jul 08, 202289.0689.2287.0687.1187.11326,200
Jul 07, 202288.2489.3688.1988.9388.93396,900
Jul 06, 202288.6189.3085.9687.6187.61537,200
Jul 05, 202288.9489.6087.1588.7088.70312,800
Jul 01, 202288.1690.1987.3489.7689.76292,700
Jun 30, 202288.1289.1487.8088.1688.16476,000
Jun 30, 20220.65 Dividend
Jun 29, 202289.9390.3988.8489.3188.66295,000
Jun 28, 202290.8190.9889.0589.6188.96325,800
Jun 27, 202288.1490.0588.1489.9489.29307,100
Jun 24, 202285.6488.7785.1188.4087.76528,600
Jun 23, 202284.9186.1384.3784.8884.26557,200
Jun 22, 202284.9485.4884.1084.7884.16273,500
Jun 21, 202285.8286.9585.2386.0285.39453,300
Jun 17, 202285.1486.5784.5484.6284.00505,700
Jun 16, 202286.0486.5084.4784.7784.15298,600
Jun 15, 202287.6988.9286.9587.4686.82248,800
Jun 14, 202287.1187.6885.8686.8786.24356,400
Jun 13, 202289.1589.4086.9587.2286.59336,300
Jun 10, 202290.0090.5989.2589.9089.25250,700
Jun 09, 202292.4492.8491.2491.3290.66409,000
Jun 08, 202293.2093.7892.8493.0192.33326,000
Jun 07, 202291.6293.6091.6293.4992.81313,100
Jun 06, 202293.8693.8692.2492.7092.03246,100
Jun 03, 202292.6893.8692.1393.1192.43348,000
Jun 02, 202295.6795.9092.5093.2892.60353,700
Jun 01, 202295.2096.3393.5395.9295.22493,300
May 31, 202294.3195.1494.3194.6994.00483,200
May 27, 202294.1594.8293.7194.6193.92296,500
May 26, 202294.8694.8793.8493.9993.31358,400
May 25, 202292.1794.6892.1794.4793.78501,800
May 24, 202292.8793.2191.1291.9991.32373,700
May 23, 202293.0494.4392.6093.7093.02294,800
May 20, 202292.2093.2990.0391.8291.15326,100
May 19, 202291.6993.2290.5292.0891.41413,900
May 18, 202294.2494.3792.1192.3791.70519,500
May 17, 202293.1395.1092.3395.0394.34380,600
May 16, 202292.2393.2591.3292.5591.88335,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...