STOCKS HIGHER WITH CPI DATA, FED ON HORIZON

Microsoft agrees to AI rules in union contract negotiations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	106.16	107.14	106.14	106.87	106.87	111,556
Dec 08, 2023	106.17	106.95	104.68	106.12	106.12	232,900
Dec 07, 2023	106.02	106.70	105.28	106.11	106.11	204,400
Dec 06, 2023	105.57	106.18	105.02	105.75	105.75	283,700
Dec 05, 2023	105.37	105.92	104.83	105.43	105.43	228,000
Dec 04, 2023	104.55	106.60	104.52	105.77	105.77	408,200
Dec 01, 2023	102.48	104.89	102.48	104.57	104.57	339,000
Nov 30, 2023	101.30	102.64	101.00	102.49	102.49	443,200
Nov 29, 2023	102.45	102.94	100.90	101.19	101.19	316,100
Nov 28, 2023	103.36	104.01	102.75	102.77	102.77	264,500
Nov 27, 2023	103.86	104.15	103.34	103.66	103.66	199,400
Nov 24, 2023	104.21	104.48	103.76	103.88	103.88	110,300
Nov 22, 2023	103.55	104.31	103.20	104.25	104.25	256,900
Nov 21, 2023	103.20	103.79	102.58	103.11	103.11	292,400
Nov 20, 2023	103.11	103.51	102.84	103.01	103.01	214,000
Nov 17, 2023	103.02	103.40	102.50	103.18	103.18	203,700
Nov 16, 2023	103.13	103.30	102.22	102.79	102.79	257,800
Nov 15, 2023	103.31	104.98	103.31	103.54	103.54	426,400
Nov 14, 2023	102.93	103.29	102.53	103.18	103.18	367,900
Nov 13, 2023	102.50	103.29	101.82	102.24	102.24	290,600
Nov 10, 2023	101.34	103.10	101.00	102.39	102.39	426,300
Nov 09, 2023	100.66	101.88	100.53	101.41	101.41	378,700
Nov 08, 2023	101.71	102.79	100.01	100.02	100.02	474,300
Nov 07, 2023	98.11	102.99	96.20	101.83	101.83	664,500
Nov 06, 2023	95.67	96.10	95.07	95.62	95.62	373,900
Nov 03, 2023	95.65	96.22	94.77	95.89	95.89	284,700
Nov 02, 2023	93.60	95.07	93.26	94.89	94.89	294,800
Nov 01, 2023	93.22	93.45	91.60	93.07	93.07	345,900
Oct 31, 2023	94.00	94.28	93.26	93.58	93.58	332,000
Oct 30, 2023	93.12	94.06	93.12	93.48	93.48	221,800
Oct 27, 2023	93.22	93.76	92.28	92.67	92.67	331,800
Oct 26, 2023	92.91	93.95	92.14	93.41	93.41	454,100
Oct 25, 2023	91.88	93.09	90.72	92.64	92.64	484,300
Oct 24, 2023	90.16	92.10	89.54	91.96	91.96	492,100
Oct 23, 2023	90.06	90.95	89.60	89.70	89.70	317,500
Oct 20, 2023	91.05	91.53	90.21	90.45	90.45	332,200
Oct 19, 2023	92.59	92.79	90.64	90.74	90.74	551,800
Oct 18, 2023	93.72	94.60	92.60	92.79	92.79	485,600
Oct 17, 2023	92.37	93.74	91.90	93.65	93.65	379,700
Oct 16, 2023	92.20	92.64	91.84	92.58	92.58	241,900
Oct 13, 2023	91.56	91.92	90.94	91.65	91.65	350,200
Oct 12, 2023	93.90	93.93	90.12	91.23	91.23	490,100
Oct 11, 2023	95.08	95.34	93.21	93.82	93.82	439,300
Oct 10, 2023	95.60	95.87	94.45	94.64	94.64	332,300
Oct 09, 2023	93.70	95.17	93.70	95.03	95.03	226,200
Oct 06, 2023	94.98	95.09	93.35	94.25	94.25	357,800
Oct 05, 2023	96.73	97.32	94.95	95.06	95.06	300,000
Oct 04, 2023	95.70	96.45	95.22	96.41	96.41	256,100
Oct 03, 2023	96.36	96.84	95.75	96.00	96.00	394,800
Oct 02, 2023	98.00	98.24	95.88	96.83	96.83	410,800
Sept 29, 2023	98.81	100.11	97.77	98.40	98.40	376,200
Sept 29, 2023	0.78 Dividend
Sept 28, 2023	97.52	98.68	97.45	98.35	97.57	334,100
Sept 27, 2023	98.36	98.77	97.31	97.38	96.61	259,100
Sept 26, 2023	98.10	99.27	98.02	98.19	97.41	274,600
Sept 25, 2023	98.71	99.44	98.41	98.47	97.69	280,500
Sept 22, 2023	99.96	100.42	99.55	99.56	98.77	366,700
Sept 21, 2023	99.61	100.84	99.16	100.25	99.45	410,400
Sept 20, 2023	100.22	101.81	99.30	100.03	99.24	523,700
Sept 19, 2023	99.74	100.24	99.11	99.59	98.80	315,000
Sept 18, 2023	99.20	99.96	98.75	99.66	98.87	319,800
Sept 15, 2023	99.05	99.33	98.31	98.86	98.08	699,100
Sept 14, 2023	99.31	99.62	98.71	99.18	98.39	330,600
Sept 13, 2023	100.59	100.93	97.64	99.01	98.22	402,900
Sept 12, 2023	100.92	101.78	100.56	100.76	99.96	287,600
Sept 11, 2023	100.59	101.42	99.96	100.91	100.11	325,000
Sept 08, 2023	99.77	100.57	99.69	99.89	99.10	453,200
Sept 07, 2023	100.74	101.24	99.22	99.55	98.76	587,100
Sept 06, 2023	100.62	101.44	99.91	100.46	99.66	538,700
Sept 05, 2023	102.06	102.28	98.29	100.59	99.79	938,300
Sept 01, 2023	103.43	103.67	102.48	102.65	101.84	223,600
Aug 31, 2023	102.87	103.68	102.66	102.91	102.09	297,600
Aug 30, 2023	103.29	103.64	102.70	102.82	102.00	401,500
Aug 29, 2023	102.96	103.23	102.11	103.00	102.18	228,700
Aug 28, 2023	103.14	103.58	102.47	102.84	102.02	253,500
Aug 25, 2023	102.29	103.37	101.61	102.99	102.17	402,800
Aug 24, 2023	101.92	102.61	101.40	101.55	100.74	357,900
Aug 23, 2023	100.65	101.87	100.21	101.73	100.92	489,900
Aug 22, 2023	100.26	101.20	99.86	100.74	99.94	408,800
Aug 21, 2023	99.55	101.02	99.55	100.43	99.63	524,500
Aug 18, 2023	98.51	100.29	98.51	99.84	99.05	416,500
Aug 17, 2023	97.97	99.26	97.97	98.50	97.72	499,200
Aug 16, 2023	97.50	98.47	97.50	97.78	97.00	424,100
Aug 15, 2023	98.39	99.21	97.51	97.56	96.79	485,400
Aug 14, 2023	98.80	98.99	97.57	98.59	97.81	612,800
Aug 11, 2023	100.11	100.12	98.34	98.70	97.92	505,100
Aug 10, 2023	101.08	101.87	99.46	99.98	99.19	575,700
Aug 09, 2023	101.06	102.20	100.72	101.06	100.26	628,100
Aug 08, 2023	103.86	104.45	98.95	101.03	100.23	1,168,300
Aug 07, 2023	110.83	110.96	109.07	109.60	108.73	445,000
Aug 04, 2023	111.29	111.51	109.42	109.53	108.66	474,500
Aug 03, 2023	111.38	111.68	110.56	110.87	109.99	271,700
Aug 02, 2023	111.57	112.24	111.26	111.68	110.79	252,700
Aug 01, 2023	110.99	112.19	110.81	112.06	111.17	263,100
Jul 31, 2023	111.07	111.70	110.85	111.26	110.38	327,300
Jul 28, 2023	110.22	110.84	109.81	110.46	109.58	226,600
Jul 27, 2023	110.93	111.10	109.32	109.38	108.51	312,400
Jul 26, 2023	109.72	110.87	109.64	110.74	109.86	312,300
Jul 25, 2023	109.39	109.99	109.07	109.78	108.91	226,100
Jul 24, 2023	109.30	110.02	108.73	109.81	108.94	235,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,306.07-25.47(-0.13%)

S&P 5004,617.55+13.18(+0.29%)

DOW36,348.54+100.67(+0.28%)

CAD/USD0.7369+0.0005(+0.07%)

CRUDE OIL71.33+0.10(+0.14%)

Bitcoin CAD55,153.72-4,240.19(-7.14%)

STOCKS HIGHER WITH CPI DATA, FED ON HORIZON

Ingredion Incorporated (INGR)

S&P/TSX
20,306.07
-25.47(-0.13%)

S&P 500
4,617.55
+13.18(+0.29%)

DOW
36,348.54
+100.67(+0.28%)

CAD/USD
0.7369
+0.0005(+0.07%)

CRUDE OIL
71.33
+0.10(+0.14%)

Bitcoin CAD
55,153.72
-4,240.19(-7.14%)