Canada markets open in 2 hours 33 minutes

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.27-0.91 (-0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202197.2197.3996.2596.2796.27270,100
Oct. 25, 202197.2397.7596.4597.1897.18248,300
Oct. 22, 202197.1697.8196.6997.0197.01210,400
Oct. 21, 202196.8697.6396.5497.1697.16181,900
Oct. 20, 202197.3897.6096.3696.8696.86219,600
Oct. 19, 202196.6497.7595.6397.2197.21244,500
Oct. 18, 202196.8197.5096.2696.4196.41461,600
Oct. 15, 202196.7897.1895.9196.8896.88373,200
Oct. 14, 202195.0096.4594.5596.4396.43245,200
Oct. 13, 202195.7795.8894.0594.5594.55363,100
Oct. 12, 202195.6096.4595.1695.8295.82356,200
Oct. 11, 202195.4496.2795.0095.6295.62250,800
Oct. 08, 202194.6795.9594.2894.9894.98274,300
Oct. 07, 202194.1495.3593.8794.4894.48416,500
Oct. 06, 202192.2794.1591.8094.0294.02481,400
Oct. 05, 202191.8893.4790.6593.0793.07837,800
Oct. 04, 202191.0091.9990.9591.4891.48519,600
Oct. 01, 202188.8890.6888.4390.4890.48703,000
Oct. 01, 20210.65 Dividend
Sep. 30, 202191.1991.3488.9789.0188.36516,000
Sep. 29, 202190.0391.4289.3890.9190.25570,100
Sep. 28, 202190.2190.9889.1589.5088.85369,600
Sep. 27, 202189.0390.7089.0389.9989.33315,400
Sep. 24, 202188.8389.5688.2588.6287.97288,600
Sep. 23, 202187.9889.1387.9088.8188.16323,900
Sep. 22, 202187.6788.1387.0487.4586.81441,700
Sep. 21, 202187.3687.3685.7587.1286.48423,000
Sep. 20, 202186.6286.8285.2986.7886.15762,200
Sep. 17, 202188.8489.2887.7487.8587.211,185,200
Sep. 16, 202188.1889.9087.8389.1188.46331,600
Sep. 15, 202186.1088.0786.1087.9587.31445,200
Sep. 14, 202187.5887.5886.2486.5185.88173,300
Sep. 13, 202186.9387.5686.5587.3486.70221,500
Sep. 10, 202186.7187.0686.2186.2285.59198,800
Sep. 09, 202187.1887.5086.1886.2885.65264,200
Sep. 08, 202187.1988.0487.0887.5086.86247,700
Sep. 07, 202187.9088.4687.2587.4186.77183,800
Sep. 03, 202188.1588.4387.6688.1287.48214,300
Sep. 02, 202188.0888.6687.5488.1687.52170,500
Sep. 01, 202187.9288.4287.2888.1287.48192,400
Aug. 31, 202187.9188.7087.5887.8687.22281,400
Aug. 30, 202188.7488.7487.6887.7787.13212,300
Aug. 27, 202187.3689.1287.3688.6688.01321,500
Aug. 26, 202188.0888.1087.3287.3686.72221,000
Aug. 25, 202187.1288.2086.9287.9687.32276,700
Aug. 24, 202186.9487.5886.9087.1286.48202,200
Aug. 23, 202187.4587.5086.3886.9586.32436,000
Aug. 20, 202185.1287.1884.9686.2885.65711,600
Aug. 19, 202186.0586.7084.3785.4384.81435,300
Aug. 18, 202187.3687.7286.4386.5185.88450,300
Aug. 17, 202188.0888.6187.2987.6787.03202,000
Aug. 16, 202188.2988.9587.6388.6688.01253,800
Aug. 13, 202187.4688.5387.4388.3587.70162,100
Aug. 12, 202187.7887.9087.0587.2286.58205,400
Aug. 11, 202187.1887.9986.8187.6987.05221,000
Aug. 10, 202185.9787.1485.9386.9786.33189,300
Aug. 09, 202186.1186.6085.8586.0585.42193,800
Aug. 06, 202185.4586.3485.2086.1085.47230,400
Aug. 05, 202185.3385.7884.6184.6984.07298,100
Aug. 04, 202187.1787.1784.8385.0984.47545,000
Aug. 03, 202189.0989.0985.4087.7287.08654,000
Aug. 02, 202188.2689.2987.9589.1388.48371,200
Jul. 30, 202189.0289.3587.0487.8187.17874,000
Jul. 29, 202189.6190.1188.8888.9588.30365,500
Jul. 28, 202188.5189.1487.5088.7888.13256,300
Jul. 27, 202188.1188.6287.5688.2187.57256,800
Jul. 26, 202187.4188.1187.0288.0487.40190,600
Jul. 23, 202187.1187.5686.4787.2886.64164,300
Jul. 22, 202187.5987.7186.3286.6686.03215,300
Jul. 21, 202188.6489.2987.7287.9987.35209,500
Jul. 20, 202186.3788.9586.0188.1187.47424,700
Jul. 19, 202186.7187.0584.8586.0785.44330,100
Jul. 16, 202188.5088.8187.2187.3186.67260,600
Jul. 15, 202188.0688.4687.7888.2987.65206,200
Jul. 14, 202187.7188.9587.2588.2887.64323,100
Jul. 13, 202189.8590.2787.4487.7187.07376,100
Jul. 12, 202192.8792.8789.9390.2489.58488,900
Jul. 09, 202192.5893.9792.5893.2892.60368,800
Jul. 08, 202192.2792.7191.4092.0691.39668,200
Jul. 07, 202191.4092.9891.0692.8292.14581,300
Jul. 06, 202191.4791.8890.4491.5590.881,081,300
Jul. 02, 202190.7791.8889.9991.4490.77610,000
Jul. 01, 202190.7991.5790.6390.9990.33456,300
Jun. 30, 202189.2290.5889.2290.5089.84741,900
Jun. 30, 20210.64 Dividend
Jun. 29, 202190.0290.4689.6089.9988.70458,900
Jun. 28, 202190.8890.8889.7390.0088.71293,500
Jun. 25, 202190.5991.0790.1090.8089.50473,400
Jun. 24, 202190.2590.9189.2890.5989.29364,000
Jun. 23, 202190.7090.8189.9090.0388.74233,000
Jun. 22, 202190.8191.2889.9790.6189.31196,900
Jun. 21, 202190.4991.0190.0890.8689.56228,800
Jun. 18, 202190.9191.2389.5589.9988.70609,800
Jun. 17, 202192.7992.8091.0091.4490.13418,600
Jun. 16, 202194.4294.6592.7892.8091.47306,800
Jun. 15, 202194.4494.6793.5094.4293.06233,800
Jun. 14, 202194.3894.6693.7194.2892.93401,900
Jun. 11, 202195.2895.2894.0194.5793.21643,900
Jun. 10, 202195.8296.0794.8795.1293.75228,500
Jun. 09, 202195.7296.0495.3795.5294.15177,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...