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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	100.05	101.55	99.63	100.68	100.68	443,100
Feb 06, 2023	101.93	102.53	100.87	101.55	101.55	321,900
Feb 03, 2023	101.36	102.26	100.87	102.24	102.24	326,200
Feb 02, 2023	102.26	102.97	100.59	101.24	101.24	268,700
Feb 01, 2023	102.71	102.95	101.80	102.67	102.67	438,900
Jan 31, 2023	101.83	102.80	101.48	102.80	102.80	216,600
Jan 30, 2023	101.40	102.00	100.83	101.43	101.43	194,400
Jan 27, 2023	102.63	102.68	101.32	101.36	101.36	147,200
Jan 26, 2023	102.40	103.41	102.20	102.66	102.66	306,800
Jan 25, 2023	101.34	102.65	100.82	102.51	102.51	235,800
Jan 24, 2023	101.58	101.80	99.99	101.34	101.34	189,400
Jan 23, 2023	101.18	102.73	100.13	101.21	101.21	405,100
Jan 20, 2023	103.05	103.14	101.69	102.15	102.15	363,300
Jan 19, 2023	102.23	103.21	101.22	102.48	102.48	355,800
Jan 18, 2023	104.70	105.24	102.12	102.30	102.30	512,600
Jan 17, 2023	101.25	104.97	100.98	104.44	104.44	603,500
Jan 13, 2023	100.21	100.70	99.57	100.15	100.15	256,600
Jan 12, 2023	99.46	101.25	98.91	100.38	100.38	275,500
Jan 11, 2023	98.76	99.80	98.65	99.30	99.30	213,300
Jan 10, 2023	98.06	98.84	98.06	98.76	98.76	152,200
Jan 09, 2023	98.67	98.67	97.42	97.82	97.82	258,200
Jan 06, 2023	97.78	99.22	97.07	98.92	98.92	171,800
Jan 05, 2023	97.52	97.62	96.33	96.98	96.98	280,300
Jan 04, 2023	97.77	98.76	97.36	98.04	98.04	207,300
Jan 03, 2023	97.98	98.31	96.37	97.40	97.40	332,400
Dec 30, 2022	97.68	98.31	97.42	97.93	97.93	228,400
Dec 29, 2022	97.60	98.70	97.60	98.18	98.18	167,200
Dec 29, 2022	0.71 Dividend
Dec 28, 2022	99.40	99.68	97.98	98.09	97.38	123,300
Dec 27, 2022	99.11	99.90	99.04	99.45	98.73	130,200
Dec 23, 2022	98.45	99.13	98.07	98.87	98.15	147,600
Dec 22, 2022	98.70	99.09	96.92	98.43	97.72	247,600
Dec 21, 2022	98.05	99.08	97.76	99.05	98.33	326,200
Dec 20, 2022	97.01	98.02	96.60	97.48	96.77	139,900
Dec 19, 2022	98.21	98.46	96.61	97.13	96.43	248,500
Dec 16, 2022	97.65	98.23	97.03	97.97	97.26	565,600
Dec 15, 2022	98.98	99.25	97.78	98.41	97.70	298,300
Dec 14, 2022	100.16	100.95	99.47	99.99	99.27	222,700
Dec 13, 2022	99.89	100.36	99.21	99.77	99.05	372,900
Dec 12, 2022	98.56	99.00	97.80	98.99	98.27	190,200
Dec 09, 2022	98.89	99.30	97.93	98.26	97.55	200,300
Dec 08, 2022	99.10	99.47	98.32	99.01	98.29	149,500
Dec 07, 2022	98.15	99.66	98.15	99.10	98.38	178,000
Dec 06, 2022	99.29	100.04	97.24	97.95	97.24	347,500
Dec 05, 2022	99.46	99.71	98.48	99.51	98.79	242,200
Dec 02, 2022	97.74	100.90	97.74	100.45	99.72	451,600
Dec 01, 2022	98.23	99.00	97.43	98.05	97.34	227,200
Nov 30, 2022	96.65	98.05	96.00	97.97	97.26	415,400
Nov 29, 2022	97.42	98.17	96.71	96.71	96.01	236,700
Nov 28, 2022	98.40	98.97	97.02	97.61	96.90	174,200
Nov 25, 2022	98.28	98.79	98.03	98.69	97.98	99,900
Nov 23, 2022	97.48	98.34	97.24	97.99	97.28	202,300
Nov 22, 2022	96.25	98.10	96.12	97.94	97.23	336,700
Nov 21, 2022	95.40	96.55	95.33	95.87	95.18	231,000
Nov 18, 2022	94.91	95.34	94.15	95.34	94.65	651,800
Nov 17, 2022	93.15	94.56	92.45	94.00	93.32	288,100
Nov 16, 2022	94.69	95.22	93.80	93.99	93.31	227,600
Nov 15, 2022	93.35	94.55	92.99	94.42	93.74	327,300
Nov 14, 2022	92.70	94.76	92.46	92.84	92.17	257,500
Nov 11, 2022	94.66	94.70	92.22	92.56	91.89	286,900
Nov 10, 2022	94.14	94.73	92.55	94.37	93.69	286,300
Nov 09, 2022	92.60	93.18	91.50	92.03	91.36	231,000
Nov 08, 2022	93.32	94.50	92.00	93.07	92.40	348,600
Nov 07, 2022	93.76	93.76	92.15	93.16	92.49	333,000
Nov 04, 2022	93.60	94.19	92.09	93.19	92.52	498,500
Nov 03, 2022	90.00	92.64	88.83	91.48	90.82	635,900
Nov 02, 2022	87.78	89.48	87.40	87.68	87.05	367,400
Nov 01, 2022	89.35	89.48	88.53	88.72	88.08	292,700
Oct 31, 2022	89.00	89.95	88.56	89.12	88.47	336,500
Oct 28, 2022	87.87	88.84	87.51	88.74	88.10	176,800
Oct 27, 2022	87.01	88.37	87.01	87.44	86.81	277,900
Oct 26, 2022	86.22	87.05	85.95	86.28	85.66	337,700
Oct 25, 2022	84.27	86.32	84.01	85.89	85.27	293,900
Oct 24, 2022	84.25	84.96	83.94	84.25	83.64	280,300
Oct 21, 2022	82.64	84.25	82.47	83.96	83.35	193,100
Oct 20, 2022	84.20	84.20	82.05	82.51	81.91	216,600
Oct 19, 2022	83.79	84.20	82.80	83.92	83.31	313,900
Oct 18, 2022	83.96	84.52	83.38	83.97	83.36	370,800
Oct 17, 2022	83.36	84.39	83.12	83.37	82.77	353,800
Oct 14, 2022	83.70	84.16	81.98	82.29	81.69	257,100
Oct 13, 2022	80.61	84.09	80.30	83.37	82.77	268,900
Oct 12, 2022	82.38	83.07	81.56	81.67	81.08	348,100
Oct 11, 2022	81.14	82.72	80.76	81.90	81.31	335,500
Oct 10, 2022	80.81	81.65	80.81	81.10	80.51	210,900
Oct 07, 2022	80.67	80.85	79.68	80.57	79.99	376,900
Oct 06, 2022	81.57	81.85	80.37	80.73	80.15	315,700
Oct 05, 2022	82.01	82.71	81.88	81.97	81.38	351,300
Oct 05, 2022	0.71 Dividend
Oct 04, 2022	82.78	83.82	82.70	83.75	82.44	467,400
Oct 03, 2022	81.26	81.86	80.44	81.71	80.43	630,500
Sept 30, 2022	82.04	82.09	80.36	80.52	79.26	428,700
Sept 29, 2022	82.47	82.65	81.11	82.09	80.80	439,200
Sept 28, 2022	82.96	83.31	81.97	82.88	81.58	598,400
Sept 27, 2022	80.30	84.15	80.27	82.79	81.49	679,200
Sept 26, 2022	79.68	80.89	78.81	78.99	77.75	322,400
Sept 23, 2022	81.23	81.75	79.59	80.10	78.85	376,000
Sept 22, 2022	82.92	83.03	82.08	82.19	80.90	238,800
Sept 21, 2022	84.51	84.92	82.98	82.98	81.68	254,000
Sept 20, 2022	83.64	84.01	83.38	83.70	82.39	284,500
Sept 19, 2022	82.83	84.52	82.83	84.28	82.96	413,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7474+0.0006(+0.08%)

CRUDE OIL77.98+0.84(+1.09%)

BTC-CAD31,003.62+62.00(+0.20%)

Ingredion Incorporated (INGR)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7474
+0.0006(+0.08%)

CRUDE OIL
77.98
+0.84(+1.09%)

BTC-CAD
31,003.62
+62.00(+0.20%)