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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	97.21	97.39	96.25	96.27	96.27	270,100
Oct. 25, 2021	97.23	97.75	96.45	97.18	97.18	248,300
Oct. 22, 2021	97.16	97.81	96.69	97.01	97.01	210,400
Oct. 21, 2021	96.86	97.63	96.54	97.16	97.16	181,900
Oct. 20, 2021	97.38	97.60	96.36	96.86	96.86	219,600
Oct. 19, 2021	96.64	97.75	95.63	97.21	97.21	244,500
Oct. 18, 2021	96.81	97.50	96.26	96.41	96.41	461,600
Oct. 15, 2021	96.78	97.18	95.91	96.88	96.88	373,200
Oct. 14, 2021	95.00	96.45	94.55	96.43	96.43	245,200
Oct. 13, 2021	95.77	95.88	94.05	94.55	94.55	363,100
Oct. 12, 2021	95.60	96.45	95.16	95.82	95.82	356,200
Oct. 11, 2021	95.44	96.27	95.00	95.62	95.62	250,800
Oct. 08, 2021	94.67	95.95	94.28	94.98	94.98	274,300
Oct. 07, 2021	94.14	95.35	93.87	94.48	94.48	416,500
Oct. 06, 2021	92.27	94.15	91.80	94.02	94.02	481,400
Oct. 05, 2021	91.88	93.47	90.65	93.07	93.07	837,800
Oct. 04, 2021	91.00	91.99	90.95	91.48	91.48	519,600
Oct. 01, 2021	88.88	90.68	88.43	90.48	90.48	703,000
Oct. 01, 2021	0.65 Dividend
Sep. 30, 2021	91.19	91.34	88.97	89.01	88.36	516,000
Sep. 29, 2021	90.03	91.42	89.38	90.91	90.25	570,100
Sep. 28, 2021	90.21	90.98	89.15	89.50	88.85	369,600
Sep. 27, 2021	89.03	90.70	89.03	89.99	89.33	315,400
Sep. 24, 2021	88.83	89.56	88.25	88.62	87.97	288,600
Sep. 23, 2021	87.98	89.13	87.90	88.81	88.16	323,900
Sep. 22, 2021	87.67	88.13	87.04	87.45	86.81	441,700
Sep. 21, 2021	87.36	87.36	85.75	87.12	86.48	423,000
Sep. 20, 2021	86.62	86.82	85.29	86.78	86.15	762,200
Sep. 17, 2021	88.84	89.28	87.74	87.85	87.21	1,185,200
Sep. 16, 2021	88.18	89.90	87.83	89.11	88.46	331,600
Sep. 15, 2021	86.10	88.07	86.10	87.95	87.31	445,200
Sep. 14, 2021	87.58	87.58	86.24	86.51	85.88	173,300
Sep. 13, 2021	86.93	87.56	86.55	87.34	86.70	221,500
Sep. 10, 2021	86.71	87.06	86.21	86.22	85.59	198,800
Sep. 09, 2021	87.18	87.50	86.18	86.28	85.65	264,200
Sep. 08, 2021	87.19	88.04	87.08	87.50	86.86	247,700
Sep. 07, 2021	87.90	88.46	87.25	87.41	86.77	183,800
Sep. 03, 2021	88.15	88.43	87.66	88.12	87.48	214,300
Sep. 02, 2021	88.08	88.66	87.54	88.16	87.52	170,500
Sep. 01, 2021	87.92	88.42	87.28	88.12	87.48	192,400
Aug. 31, 2021	87.91	88.70	87.58	87.86	87.22	281,400
Aug. 30, 2021	88.74	88.74	87.68	87.77	87.13	212,300
Aug. 27, 2021	87.36	89.12	87.36	88.66	88.01	321,500
Aug. 26, 2021	88.08	88.10	87.32	87.36	86.72	221,000
Aug. 25, 2021	87.12	88.20	86.92	87.96	87.32	276,700
Aug. 24, 2021	86.94	87.58	86.90	87.12	86.48	202,200
Aug. 23, 2021	87.45	87.50	86.38	86.95	86.32	436,000
Aug. 20, 2021	85.12	87.18	84.96	86.28	85.65	711,600
Aug. 19, 2021	86.05	86.70	84.37	85.43	84.81	435,300
Aug. 18, 2021	87.36	87.72	86.43	86.51	85.88	450,300
Aug. 17, 2021	88.08	88.61	87.29	87.67	87.03	202,000
Aug. 16, 2021	88.29	88.95	87.63	88.66	88.01	253,800
Aug. 13, 2021	87.46	88.53	87.43	88.35	87.70	162,100
Aug. 12, 2021	87.78	87.90	87.05	87.22	86.58	205,400
Aug. 11, 2021	87.18	87.99	86.81	87.69	87.05	221,000
Aug. 10, 2021	85.97	87.14	85.93	86.97	86.33	189,300
Aug. 09, 2021	86.11	86.60	85.85	86.05	85.42	193,800
Aug. 06, 2021	85.45	86.34	85.20	86.10	85.47	230,400
Aug. 05, 2021	85.33	85.78	84.61	84.69	84.07	298,100
Aug. 04, 2021	87.17	87.17	84.83	85.09	84.47	545,000
Aug. 03, 2021	89.09	89.09	85.40	87.72	87.08	654,000
Aug. 02, 2021	88.26	89.29	87.95	89.13	88.48	371,200
Jul. 30, 2021	89.02	89.35	87.04	87.81	87.17	874,000
Jul. 29, 2021	89.61	90.11	88.88	88.95	88.30	365,500
Jul. 28, 2021	88.51	89.14	87.50	88.78	88.13	256,300
Jul. 27, 2021	88.11	88.62	87.56	88.21	87.57	256,800
Jul. 26, 2021	87.41	88.11	87.02	88.04	87.40	190,600
Jul. 23, 2021	87.11	87.56	86.47	87.28	86.64	164,300
Jul. 22, 2021	87.59	87.71	86.32	86.66	86.03	215,300
Jul. 21, 2021	88.64	89.29	87.72	87.99	87.35	209,500
Jul. 20, 2021	86.37	88.95	86.01	88.11	87.47	424,700
Jul. 19, 2021	86.71	87.05	84.85	86.07	85.44	330,100
Jul. 16, 2021	88.50	88.81	87.21	87.31	86.67	260,600
Jul. 15, 2021	88.06	88.46	87.78	88.29	87.65	206,200
Jul. 14, 2021	87.71	88.95	87.25	88.28	87.64	323,100
Jul. 13, 2021	89.85	90.27	87.44	87.71	87.07	376,100
Jul. 12, 2021	92.87	92.87	89.93	90.24	89.58	488,900
Jul. 09, 2021	92.58	93.97	92.58	93.28	92.60	368,800
Jul. 08, 2021	92.27	92.71	91.40	92.06	91.39	668,200
Jul. 07, 2021	91.40	92.98	91.06	92.82	92.14	581,300
Jul. 06, 2021	91.47	91.88	90.44	91.55	90.88	1,081,300
Jul. 02, 2021	90.77	91.88	89.99	91.44	90.77	610,000
Jul. 01, 2021	90.79	91.57	90.63	90.99	90.33	456,300
Jun. 30, 2021	89.22	90.58	89.22	90.50	89.84	741,900
Jun. 30, 2021	0.64 Dividend
Jun. 29, 2021	90.02	90.46	89.60	89.99	88.70	458,900
Jun. 28, 2021	90.88	90.88	89.73	90.00	88.71	293,500
Jun. 25, 2021	90.59	91.07	90.10	90.80	89.50	473,400
Jun. 24, 2021	90.25	90.91	89.28	90.59	89.29	364,000
Jun. 23, 2021	90.70	90.81	89.90	90.03	88.74	233,000
Jun. 22, 2021	90.81	91.28	89.97	90.61	89.31	196,900
Jun. 21, 2021	90.49	91.01	90.08	90.86	89.56	228,800
Jun. 18, 2021	90.91	91.23	89.55	89.99	88.70	609,800
Jun. 17, 2021	92.79	92.80	91.00	91.44	90.13	418,600
Jun. 16, 2021	94.42	94.65	92.78	92.80	91.47	306,800
Jun. 15, 2021	94.44	94.67	93.50	94.42	93.06	233,800
Jun. 14, 2021	94.38	94.66	93.71	94.28	92.93	401,900
Jun. 11, 2021	95.28	95.28	94.01	94.57	93.21	643,900
Jun. 10, 2021	95.82	96.07	94.87	95.12	93.75	228,500
Jun. 09, 2021	95.72	96.04	95.37	95.52	94.15	177,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8054-0.0018(-0.23%)

CRUDE OIL83.50-1.15(-1.36%)

BTC-CAD73,295.59-5,350.38(-6.80%)

Ingredion Incorporated (INGR)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8054
-0.0018(-0.23%)

CRUDE OIL
83.50
-1.15(-1.36%)

BTC-CAD
73,295.59
-5,350.38(-6.80%)