Canada markets open in 6 hours 50 minutes

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.94+1.54 (+1.74%)
At close: 04:00PM EDT
89.94 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202288.1490.0588.1489.9489.94307,100
Jun 24, 202285.6488.7785.1188.4088.40528,600
Jun 23, 202284.9186.1384.3784.8884.88557,200
Jun 22, 202284.9485.4884.1084.7884.78273,500
Jun 21, 202285.8286.9585.2386.0286.02453,300
Jun 17, 202285.1486.5784.5484.6284.62505,700
Jun 16, 202286.0486.5084.4784.7784.77298,600
Jun 15, 202287.6988.9286.9587.4687.46248,800
Jun 14, 202287.1187.6885.8686.8786.87356,400
Jun 13, 202289.1589.4086.9587.2287.22336,300
Jun 10, 202290.0090.5989.2589.9089.90250,700
Jun 09, 202292.4492.8491.2491.3291.32409,000
Jun 08, 202293.2093.7892.8493.0193.01326,000
Jun 07, 202291.6293.6091.6293.4993.49313,100
Jun 06, 202293.8693.8692.2492.7092.70246,100
Jun 03, 202292.6893.8692.1393.1193.11348,000
Jun 02, 202295.6795.9092.5093.2893.28353,700
Jun 01, 202295.2096.3393.5395.9295.92493,300
May 31, 202294.3195.1494.3194.6994.69483,200
May 27, 202294.1594.8293.7194.6194.61296,500
May 26, 202294.8694.8793.8493.9993.99358,400
May 25, 202292.1794.6892.1794.4794.47501,800
May 24, 202292.8793.2191.1291.9991.99373,700
May 23, 202293.0494.4392.6093.7093.70294,800
May 20, 202292.2093.2990.0391.8291.82326,100
May 19, 202291.6993.2290.5292.0892.08413,900
May 18, 202294.2494.3792.1192.3792.37519,500
May 17, 202293.1395.1092.3395.0395.03380,600
May 16, 202292.2393.2591.3292.5592.55335,800
May 13, 202290.0092.6189.7192.5992.59620,700
May 12, 202286.9189.6686.9189.4889.48645,900
May 11, 202286.7788.6885.7886.8286.82366,100
May 10, 202287.1187.6485.2586.5086.50354,400
May 09, 202288.0288.2385.8786.5086.50338,000
May 06, 202288.8389.3887.3088.3188.31522,000
May 05, 202289.4991.2686.8288.4288.42453,000
May 04, 202286.9189.6186.5889.4889.48441,600
May 03, 202285.7986.9985.6786.5286.52341,700
May 02, 202285.1386.1484.3885.5585.55436,000
Apr 29, 202286.4986.6384.9985.1185.11306,000
Apr 28, 202286.4486.9485.1286.3586.35310,800
Apr 27, 202285.2286.8385.0585.7085.70383,800
Apr 26, 202286.8088.3884.9184.9784.97287,800
Apr 25, 202287.5487.7884.9186.8186.81425,400
Apr 22, 202290.4290.4287.5987.7387.73497,000
Apr 21, 202290.8891.0089.9790.2990.29293,400
Apr 20, 202290.5791.4590.0790.6090.60419,500
Apr 19, 202289.1790.4488.6990.2890.28221,900
Apr 18, 202289.5189.9888.4789.0389.03260,100
Apr 14, 202288.8290.0588.5489.5189.51205,700
Apr 13, 202287.5688.6987.1388.4988.49253,000
Apr 12, 202288.7389.5387.3487.6187.61523,500
Apr 11, 202289.8591.0689.8590.1290.12255,000
Apr 08, 202289.2390.0088.9389.5289.52369,700
Apr 07, 202288.9189.4487.9588.7688.76318,700
Apr 06, 202289.1090.0388.4788.9188.91392,700
Apr 05, 202289.5490.2388.9589.3689.36273,900
Apr 04, 202290.0790.2088.3689.5689.56259,600
Apr 01, 202287.2890.1087.2890.0690.06473,900
Mar 31, 202287.2288.1886.8887.1587.15334,500
Mar 31, 20220.65 Dividend
Mar 30, 202288.1388.6687.2287.9987.34237,100
Mar 29, 202287.4088.6687.0188.6588.00293,900
Mar 28, 202287.4187.5886.2787.5186.86232,400
Mar 25, 202286.4787.5886.4387.5586.90201,200
Mar 24, 202285.6486.2384.8686.2185.57261,500
Mar 23, 202285.4286.0585.0585.1184.48309,000
Mar 22, 202285.9085.9484.8985.3784.74346,300
Mar 21, 202286.1587.2084.5185.6885.05322,200
Mar 18, 202284.4086.0083.3585.7185.08625,200
Mar 17, 202283.3584.5983.3584.4483.82462,000
Mar 16, 202283.2284.0282.1983.5682.94535,300
Mar 15, 202282.9083.4882.1182.6982.08667,500
Mar 14, 202283.7884.6182.3382.9582.34341,600
Mar 11, 202284.4484.5582.9983.0082.39303,400
Mar 10, 202285.4385.8283.6183.8083.18421,900
Mar 09, 202286.7387.8385.9786.4985.85390,900
Mar 08, 202282.5086.6481.2585.1184.48914,000
Mar 07, 202285.1085.1281.9382.1381.52630,200
Mar 04, 202286.1586.6483.9585.2384.60709,000
Mar 03, 202288.3389.3386.6387.2286.58911,100
Mar 02, 202288.0388.9087.3588.3587.70457,400
Mar 01, 202288.5189.8486.4387.8487.19362,100
Feb 28, 202289.0989.7488.1388.7488.08466,500
Feb 25, 202287.8790.6887.8790.6089.93389,800
Feb 24, 202287.6288.2586.7787.3886.73774,100
Feb 23, 202289.3890.1088.7489.1188.45295,900
Feb 22, 202288.4289.5088.1988.8288.16438,800
Feb 18, 202288.5989.6588.4288.7788.11307,200
Feb 17, 202287.4289.3486.8688.8188.15438,600
Feb 16, 202287.9288.9287.4288.6688.01373,200
Feb 15, 202287.3688.4987.0988.0087.35263,300
Feb 14, 202286.9887.4285.9286.6586.01433,500
Feb 11, 202286.7087.4086.1487.0086.36463,100
Feb 10, 202285.9288.0785.3285.4984.86469,900
Feb 09, 202287.6389.4586.4787.0186.37604,700
Feb 08, 202285.2986.6484.7886.3085.66537,900
Feb 07, 202285.6386.1685.0885.2484.61436,500
Feb 04, 202285.5586.2683.7485.2484.61859,500
Feb 03, 202292.3993.0286.8186.8386.191,030,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...