Mail

INGR - Ingredion Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	106.73	106.98	105.97	106.14	106.14	84,716
Jun 02, 2023	105.66	107.75	105.66	107.51	107.51	261,800
Jun 01, 2023	104.43	105.63	104.25	105.52	105.52	474,400
May 31, 2023	105.73	105.99	104.26	104.60	104.60	374,200
May 30, 2023	106.96	106.96	105.59	105.76	105.76	319,800
May 26, 2023	108.56	108.78	106.88	107.56	107.56	499,400
May 25, 2023	109.15	109.33	108.27	108.53	108.53	311,300
May 24, 2023	110.36	111.09	109.42	109.64	109.64	306,000
May 23, 2023	111.10	111.45	110.03	110.23	110.23	265,700
May 22, 2023	112.77	113.46	111.33	111.47	111.47	372,500
May 19, 2023	111.71	112.76	111.32	112.50	112.50	433,000
May 18, 2023	109.63	111.75	109.16	111.27	111.27	508,100
May 17, 2023	109.55	110.10	108.92	109.92	109.92	570,900
May 16, 2023	109.63	110.61	109.22	109.54	109.54	606,900
May 15, 2023	109.75	110.36	108.46	110.21	110.21	496,800
May 12, 2023	109.75	109.75	108.53	109.58	109.58	339,900
May 11, 2023	109.54	109.85	108.66	109.63	109.63	359,400
May 10, 2023	108.44	109.99	108.00	109.93	109.93	533,100
May 09, 2023	108.06	108.44	107.30	108.41	108.41	285,400
May 08, 2023	108.82	109.33	108.04	108.39	108.39	368,300
May 05, 2023	108.97	109.50	108.16	108.40	108.40	346,500
May 04, 2023	109.67	109.67	107.22	108.51	108.51	344,700
May 03, 2023	109.00	112.30	107.06	109.95	109.95	1,004,200
May 02, 2023	106.14	106.14	104.28	105.68	105.68	345,500
May 01, 2023	106.50	107.25	106.29	106.33	106.33	258,300
Apr 28, 2023	105.50	106.34	104.92	106.17	106.17	298,200
Apr 27, 2023	103.93	105.95	103.63	105.56	105.56	288,300
Apr 26, 2023	103.36	104.26	103.25	103.98	103.98	233,900
Apr 25, 2023	105.13	105.13	103.54	103.80	103.80	196,100
Apr 24, 2023	104.66	106.16	104.37	105.42	105.42	180,000
Apr 21, 2023	105.51	105.51	104.35	104.83	104.83	211,100
Apr 20, 2023	105.36	105.44	104.76	105.14	105.14	164,500
Apr 19, 2023	105.37	105.88	105.04	105.57	105.57	238,100
Apr 18, 2023	104.77	105.22	103.81	105.02	105.02	214,400
Apr 17, 2023	105.37	105.45	104.23	104.77	104.77	281,400
Apr 14, 2023	106.00	106.98	104.79	105.08	105.08	433,600
Apr 13, 2023	103.74	106.95	102.78	106.22	106.22	832,700
Apr 12, 2023	101.51	102.44	101.31	101.56	101.56	269,700
Apr 11, 2023	101.95	102.36	101.27	101.55	101.55	262,300
Apr 10, 2023	101.40	101.89	100.96	101.70	101.70	204,900
Apr 06, 2023	102.13	102.65	101.56	101.67	101.67	228,400
Apr 05, 2023	101.25	101.96	100.85	101.88	101.88	281,200
Apr 04, 2023	102.78	102.78	100.43	101.13	101.13	253,700
Apr 03, 2023	101.73	103.00	101.73	102.51	102.51	301,100
Mar 31, 2023	101.12	102.44	100.91	101.73	101.73	307,600
Mar 31, 2023	0.71 Dividend
Mar 30, 2023	101.85	102.42	100.78	101.40	100.69	223,500
Mar 29, 2023	101.94	102.60	100.99	101.81	101.10	275,000
Mar 28, 2023	100.61	101.93	100.31	101.57	100.86	290,300
Mar 27, 2023	101.00	101.42	100.13	100.31	99.61	328,200
Mar 24, 2023	97.95	100.21	97.30	100.18	99.48	238,600
Mar 23, 2023	98.05	99.44	97.51	98.02	97.33	657,400
Mar 22, 2023	99.77	100.11	97.76	97.80	97.12	372,100
Mar 21, 2023	99.10	99.73	98.41	99.71	99.01	463,700
Mar 20, 2023	97.21	99.40	97.07	98.39	97.70	276,600
Mar 17, 2023	95.63	98.49	95.38	96.60	95.92	837,800
Mar 16, 2023	94.85	96.99	94.69	96.21	95.54	322,300
Mar 15, 2023	95.96	96.07	94.23	95.04	94.37	269,900
Mar 14, 2023	96.67	97.48	96.10	97.26	96.58	286,400
Mar 13, 2023	95.08	95.92	94.74	95.07	94.40	235,900
Mar 10, 2023	97.14	97.42	95.37	95.88	95.21	211,400
Mar 09, 2023	97.68	98.34	96.85	97.50	96.82	293,300
Mar 08, 2023	97.72	98.13	97.07	97.48	96.80	169,100
Mar 07, 2023	98.80	98.89	96.89	97.48	96.80	258,100
Mar 06, 2023	99.88	100.27	97.94	98.73	98.04	459,700
Mar 03, 2023	100.39	100.79	99.49	100.44	99.74	155,800
Mar 02, 2023	100.97	101.01	99.69	100.17	99.47	209,000
Mar 01, 2023	99.17	101.08	98.98	100.91	100.20	368,200
Feb 28, 2023	100.55	100.77	99.37	99.40	98.70	377,400
Feb 27, 2023	102.01	102.22	100.32	100.63	99.93	239,700
Feb 24, 2023	101.42	102.09	101.18	101.74	101.03	396,800
Feb 23, 2023	101.06	102.14	100.48	101.35	100.64	362,300
Feb 22, 2023	100.13	101.41	100.13	100.51	99.81	302,800
Feb 21, 2023	99.36	99.97	98.76	99.66	98.96	302,600
Feb 17, 2023	98.84	99.84	98.76	99.07	98.38	262,900
Feb 16, 2023	97.73	98.99	97.73	98.76	98.07	442,300
Feb 15, 2023	98.59	98.74	97.61	98.69	98.00	196,500
Feb 14, 2023	98.99	99.05	97.64	98.61	97.92	236,600
Feb 13, 2023	99.38	99.55	98.89	99.08	98.39	225,600
Feb 10, 2023	98.16	99.56	97.76	98.83	98.14	296,500
Feb 09, 2023	101.23	101.74	96.78	97.84	97.15	603,000
Feb 08, 2023	100.20	103.20	100.20	101.02	100.31	383,700
Feb 07, 2023	100.05	101.55	99.63	100.68	99.98	443,100
Feb 06, 2023	101.93	102.53	100.87	101.55	100.84	321,900
Feb 03, 2023	101.36	102.26	100.87	102.24	101.52	326,200
Feb 02, 2023	102.26	102.97	100.59	101.24	100.53	268,700
Feb 01, 2023	102.71	102.95	101.80	102.67	101.95	438,900
Jan 31, 2023	101.83	102.80	101.48	102.80	102.08	216,600
Jan 30, 2023	101.40	102.00	100.83	101.43	100.72	194,400
Jan 27, 2023	102.63	102.68	101.32	101.36	100.65	147,200
Jan 26, 2023	102.40	103.41	102.20	102.66	101.94	306,800
Jan 25, 2023	101.34	102.65	100.82	102.51	101.79	235,800
Jan 24, 2023	101.58	101.80	99.99	101.34	100.63	189,400
Jan 23, 2023	101.18	102.73	100.13	101.21	100.50	405,100
Jan 20, 2023	103.05	103.14	101.69	102.15	101.43	363,300
Jan 19, 2023	102.23	103.21	101.22	102.48	101.76	355,800
Jan 18, 2023	104.70	105.24	102.12	102.30	101.58	512,600
Jan 17, 2023	101.25	104.97	100.98	104.44	103.71	603,500
Jan 13, 2023	100.21	100.70	99.57	100.15	99.45	256,600
Jan 12, 2023	99.46	101.25	98.91	100.38	99.68	275,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...