STOCKS PULL BACK AS 2-DAY RALLY LOSES MOMENTUM

OPEC+ agrees to heftiest production cut since 2020 – of 2 million barrels a day

Ingredion Incorporated (INGR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

82.46

-0.58

(-0.70%)

As of 11:40AM EDT. Market open.

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	82.01	82.71	82.05	82.46	82.46	80,103
Oct 04, 2022	82.78	83.82	82.70	83.75	83.75	467,400
Oct 03, 2022	81.26	81.86	80.44	81.71	81.71	630,500
Sept 30, 2022	82.04	82.09	80.36	80.52	80.52	428,700
Sept 29, 2022	82.47	82.65	81.11	82.09	82.09	439,200
Sept 28, 2022	82.96	83.31	81.97	82.88	82.88	598,400
Sept 27, 2022	80.30	84.15	80.27	82.79	82.79	679,200
Sept 26, 2022	79.68	80.89	78.81	78.99	78.99	322,400
Sept 23, 2022	81.23	81.75	79.59	80.10	80.10	376,000
Sept 22, 2022	82.92	83.03	82.08	82.19	82.19	238,800
Sept 21, 2022	84.51	84.92	82.98	82.98	82.98	254,000
Sept 20, 2022	83.64	84.01	83.38	83.70	83.70	284,500
Sept 19, 2022	82.83	84.52	82.83	84.28	84.28	413,600
Sept 16, 2022	82.58	83.64	82.29	83.11	83.11	991,000
Sept 15, 2022	83.17	83.59	82.56	82.89	82.89	414,400
Sept 14, 2022	84.07	84.36	82.71	83.40	83.40	456,900
Sept 13, 2022	84.73	85.35	83.57	83.68	83.68	359,600
Sept 12, 2022	86.22	86.73	86.03	86.24	86.24	328,500
Sept 09, 2022	85.46	85.98	84.61	85.74	85.74	328,100
Sept 08, 2022	84.56	85.58	83.93	85.12	85.12	343,600
Sept 07, 2022	84.12	85.16	83.58	85.03	85.03	491,000
Sept 06, 2022	85.90	85.90	83.93	84.12	84.12	316,300
Sept 02, 2022	87.27	88.31	85.28	85.51	85.51	360,000
Sept 01, 2022	86.81	87.11	85.54	86.48	86.48	386,000
Aug 31, 2022	88.73	88.73	86.91	87.07	87.07	588,000
Aug 30, 2022	88.97	89.60	87.75	88.20	88.20	371,600
Aug 29, 2022	89.06	89.33	88.11	88.81	88.81	314,600
Aug 26, 2022	91.33	91.48	89.35	89.56	89.56	417,100
Aug 25, 2022	90.03	91.21	89.48	91.20	91.20	610,500
Aug 24, 2022	90.81	91.08	89.05	89.72	89.72	454,600
Aug 23, 2022	91.95	92.30	90.78	91.02	91.02	513,900
Aug 22, 2022	93.34	93.50	91.81	92.05	92.05	214,000
Aug 19, 2022	94.55	94.70	93.84	94.15	94.15	250,700
Aug 18, 2022	93.70	94.82	93.17	94.75	94.75	170,000
Aug 17, 2022	94.93	95.43	93.83	94.17	94.17	199,100
Aug 16, 2022	94.60	95.38	94.49	95.34	95.34	303,900
Aug 15, 2022	92.87	94.50	92.76	94.47	94.47	241,500
Aug 12, 2022	93.70	94.83	92.76	93.58	93.58	258,200
Aug 11, 2022	93.87	95.27	92.99	93.69	93.69	379,900
Aug 10, 2022	92.68	93.16	91.72	93.11	93.11	296,400
Aug 09, 2022	93.61	95.00	91.17	91.56	91.56	432,000
Aug 08, 2022	91.49	91.98	90.73	90.86	90.86	335,000
Aug 05, 2022	90.03	91.77	89.95	91.75	91.75	227,400
Aug 04, 2022	91.62	91.62	90.53	91.05	91.05	246,800
Aug 03, 2022	90.57	91.85	89.69	91.63	91.63	244,000
Aug 02, 2022	91.86	91.86	90.54	90.78	90.78	219,600
Aug 01, 2022	90.83	91.96	90.12	91.82	91.82	203,800
Jul 29, 2022	89.52	91.38	89.38	90.98	90.98	321,200
Jul 28, 2022	89.31	90.03	88.82	89.64	89.64	214,200
Jul 27, 2022	89.75	89.75	87.75	89.24	89.24	267,800
Jul 26, 2022	88.76	90.27	88.42	89.45	89.45	337,000
Jul 25, 2022	87.81	89.12	87.30	88.92	88.92	239,800
Jul 22, 2022	86.82	87.59	86.31	87.10	87.10	173,500
Jul 21, 2022	86.72	87.56	86.13	86.74	86.74	170,400
Jul 20, 2022	86.72	87.34	86.13	87.11	87.11	197,100
Jul 19, 2022	85.67	86.91	85.44	86.86	86.86	240,900
Jul 18, 2022	86.54	87.54	85.03	85.20	85.20	275,300
Jul 15, 2022	86.40	86.62	85.46	85.86	85.86	239,300
Jul 14, 2022	85.18	86.05	84.98	85.47	85.47	252,500
Jul 13, 2022	86.78	87.10	85.87	86.46	86.46	363,600
Jul 12, 2022	86.06	87.69	86.06	86.92	86.92	402,900
Jul 11, 2022	87.07	87.55	85.92	86.30	86.30	317,400
Jul 08, 2022	89.06	89.22	87.06	87.11	87.11	326,200
Jul 07, 2022	88.24	89.36	88.19	88.93	88.93	396,900
Jul 06, 2022	88.61	89.30	85.96	87.61	87.61	537,200
Jul 05, 2022	88.94	89.60	87.15	88.70	88.70	312,800
Jul 01, 2022	88.16	90.19	87.34	89.76	89.76	292,700
Jun 30, 2022	88.12	89.14	87.80	88.16	88.16	476,000
Jun 30, 2022	0.65 Dividend
Jun 29, 2022	89.93	90.39	88.84	89.31	88.66	295,000
Jun 28, 2022	90.81	90.98	89.05	89.61	88.96	325,800
Jun 27, 2022	88.14	90.05	88.14	89.94	89.29	307,100
Jun 24, 2022	85.64	88.77	85.11	88.40	87.76	528,600
Jun 23, 2022	84.91	86.13	84.37	84.88	84.26	557,200
Jun 22, 2022	84.94	85.48	84.10	84.78	84.16	273,500
Jun 21, 2022	85.82	86.95	85.23	86.02	85.39	453,300
Jun 17, 2022	85.14	86.57	84.54	84.62	84.00	505,700
Jun 16, 2022	86.04	86.50	84.47	84.77	84.15	298,600
Jun 15, 2022	87.69	88.92	86.95	87.46	86.82	248,800
Jun 14, 2022	87.11	87.68	85.86	86.87	86.24	356,400
Jun 13, 2022	89.15	89.40	86.95	87.22	86.59	336,300
Jun 10, 2022	90.00	90.59	89.25	89.90	89.25	250,700
Jun 09, 2022	92.44	92.84	91.24	91.32	90.66	409,000
Jun 08, 2022	93.20	93.78	92.84	93.01	92.33	326,000
Jun 07, 2022	91.62	93.60	91.62	93.49	92.81	313,100
Jun 06, 2022	93.86	93.86	92.24	92.70	92.03	246,100
Jun 03, 2022	92.68	93.86	92.13	93.11	92.43	348,000
Jun 02, 2022	95.67	95.90	92.50	93.28	92.60	353,700
Jun 01, 2022	95.20	96.33	93.53	95.92	95.22	493,300
May 31, 2022	94.31	95.14	94.31	94.69	94.00	483,200
May 27, 2022	94.15	94.82	93.71	94.61	93.92	296,500
May 26, 2022	94.86	94.87	93.84	93.99	93.31	358,400
May 25, 2022	92.17	94.68	92.17	94.47	93.78	501,800
May 24, 2022	92.87	93.21	91.12	91.99	91.32	373,700
May 23, 2022	93.04	94.43	92.60	93.70	93.02	294,800
May 20, 2022	92.20	93.29	90.03	91.82	91.15	326,100
May 19, 2022	91.69	93.22	90.52	92.08	91.41	413,900
May 18, 2022	94.24	94.37	92.11	92.37	91.70	519,500
May 17, 2022	93.13	95.10	92.33	95.03	94.34	380,600
May 16, 2022	92.23	93.25	91.32	92.55	91.88	335,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,209.85-161.14(-0.83%)

S&P 5003,745.75-45.18(-1.19%)

DOW30,047.89-268.43(-0.89%)

CAD/USD0.7318-0.0084(-1.1343%)

CRUDE OIL87.99+1.47(+1.70%)

BTC-CAD27,284.02-304.05(-1.10%)

STOCKS PULL BACK AS 2-DAY RALLY LOSES MOMENTUM

Ingredion Incorporated (INGR)

S&P/TSX
19,209.85
-161.14(-0.83%)

S&P 500
3,745.75
-45.18(-1.19%)

DOW
30,047.89
-268.43(-0.89%)

CAD/USD
0.7318
-0.0084(-1.1343%)

CRUDE OIL
87.99
+1.47(+1.70%)

BTC-CAD
27,284.02
-304.05(-1.10%)