INGR - Ingredion Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023106.73106.98105.97106.14106.1484,716
Jun 02, 2023105.66107.75105.66107.51107.51261,800
Jun 01, 2023104.43105.63104.25105.52105.52474,400
May 31, 2023105.73105.99104.26104.60104.60374,200
May 30, 2023106.96106.96105.59105.76105.76319,800
May 26, 2023108.56108.78106.88107.56107.56499,400
May 25, 2023109.15109.33108.27108.53108.53311,300
May 24, 2023110.36111.09109.42109.64109.64306,000
May 23, 2023111.10111.45110.03110.23110.23265,700
May 22, 2023112.77113.46111.33111.47111.47372,500
May 19, 2023111.71112.76111.32112.50112.50433,000
May 18, 2023109.63111.75109.16111.27111.27508,100
May 17, 2023109.55110.10108.92109.92109.92570,900
May 16, 2023109.63110.61109.22109.54109.54606,900
May 15, 2023109.75110.36108.46110.21110.21496,800
May 12, 2023109.75109.75108.53109.58109.58339,900
May 11, 2023109.54109.85108.66109.63109.63359,400
May 10, 2023108.44109.99108.00109.93109.93533,100
May 09, 2023108.06108.44107.30108.41108.41285,400
May 08, 2023108.82109.33108.04108.39108.39368,300
May 05, 2023108.97109.50108.16108.40108.40346,500
May 04, 2023109.67109.67107.22108.51108.51344,700
May 03, 2023109.00112.30107.06109.95109.951,004,200
May 02, 2023106.14106.14104.28105.68105.68345,500
May 01, 2023106.50107.25106.29106.33106.33258,300
Apr 28, 2023105.50106.34104.92106.17106.17298,200
Apr 27, 2023103.93105.95103.63105.56105.56288,300
Apr 26, 2023103.36104.26103.25103.98103.98233,900
Apr 25, 2023105.13105.13103.54103.80103.80196,100
Apr 24, 2023104.66106.16104.37105.42105.42180,000
Apr 21, 2023105.51105.51104.35104.83104.83211,100
Apr 20, 2023105.36105.44104.76105.14105.14164,500
Apr 19, 2023105.37105.88105.04105.57105.57238,100
Apr 18, 2023104.77105.22103.81105.02105.02214,400
Apr 17, 2023105.37105.45104.23104.77104.77281,400
Apr 14, 2023106.00106.98104.79105.08105.08433,600
Apr 13, 2023103.74106.95102.78106.22106.22832,700
Apr 12, 2023101.51102.44101.31101.56101.56269,700
Apr 11, 2023101.95102.36101.27101.55101.55262,300
Apr 10, 2023101.40101.89100.96101.70101.70204,900
Apr 06, 2023102.13102.65101.56101.67101.67228,400
Apr 05, 2023101.25101.96100.85101.88101.88281,200
Apr 04, 2023102.78102.78100.43101.13101.13253,700
Apr 03, 2023101.73103.00101.73102.51102.51301,100
Mar 31, 2023101.12102.44100.91101.73101.73307,600
Mar 31, 20230.71 Dividend
Mar 30, 2023101.85102.42100.78101.40100.69223,500
Mar 29, 2023101.94102.60100.99101.81101.10275,000
Mar 28, 2023100.61101.93100.31101.57100.86290,300
Mar 27, 2023101.00101.42100.13100.3199.61328,200
Mar 24, 202397.95100.2197.30100.1899.48238,600
Mar 23, 202398.0599.4497.5198.0297.33657,400
Mar 22, 202399.77100.1197.7697.8097.12372,100
Mar 21, 202399.1099.7398.4199.7199.01463,700
Mar 20, 202397.2199.4097.0798.3997.70276,600
Mar 17, 202395.6398.4995.3896.6095.92837,800
Mar 16, 202394.8596.9994.6996.2195.54322,300
Mar 15, 202395.9696.0794.2395.0494.37269,900
Mar 14, 202396.6797.4896.1097.2696.58286,400
Mar 13, 202395.0895.9294.7495.0794.40235,900
Mar 10, 202397.1497.4295.3795.8895.21211,400
Mar 09, 202397.6898.3496.8597.5096.82293,300
Mar 08, 202397.7298.1397.0797.4896.80169,100
Mar 07, 202398.8098.8996.8997.4896.80258,100
Mar 06, 202399.88100.2797.9498.7398.04459,700
Mar 03, 2023100.39100.7999.49100.4499.74155,800
Mar 02, 2023100.97101.0199.69100.1799.47209,000
Mar 01, 202399.17101.0898.98100.91100.20368,200
Feb 28, 2023100.55100.7799.3799.4098.70377,400
Feb 27, 2023102.01102.22100.32100.6399.93239,700
Feb 24, 2023101.42102.09101.18101.74101.03396,800
Feb 23, 2023101.06102.14100.48101.35100.64362,300
Feb 22, 2023100.13101.41100.13100.5199.81302,800
Feb 21, 202399.3699.9798.7699.6698.96302,600
Feb 17, 202398.8499.8498.7699.0798.38262,900
Feb 16, 202397.7398.9997.7398.7698.07442,300
Feb 15, 202398.5998.7497.6198.6998.00196,500
Feb 14, 202398.9999.0597.6498.6197.92236,600
Feb 13, 202399.3899.5598.8999.0898.39225,600
Feb 10, 202398.1699.5697.7698.8398.14296,500
Feb 09, 2023101.23101.7496.7897.8497.15603,000
Feb 08, 2023100.20103.20100.20101.02100.31383,700
Feb 07, 2023100.05101.5599.63100.6899.98443,100
Feb 06, 2023101.93102.53100.87101.55100.84321,900
Feb 03, 2023101.36102.26100.87102.24101.52326,200
Feb 02, 2023102.26102.97100.59101.24100.53268,700
Feb 01, 2023102.71102.95101.80102.67101.95438,900
Jan 31, 2023101.83102.80101.48102.80102.08216,600
Jan 30, 2023101.40102.00100.83101.43100.72194,400
Jan 27, 2023102.63102.68101.32101.36100.65147,200
Jan 26, 2023102.40103.41102.20102.66101.94306,800
Jan 25, 2023101.34102.65100.82102.51101.79235,800
Jan 24, 2023101.58101.8099.99101.34100.63189,400
Jan 23, 2023101.18102.73100.13101.21100.50405,100
Jan 20, 2023103.05103.14101.69102.15101.43363,300
Jan 19, 2023102.23103.21101.22102.48101.76355,800
Jan 18, 2023104.70105.24102.12102.30101.58512,600
Jan 17, 2023101.25104.97100.98104.44103.71603,500
Jan 13, 2023100.21100.7099.57100.1599.45256,600
Jan 12, 202399.46101.2598.91100.3899.68275,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...