Ingredion Incorporated (INGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 88.14 | 90.05 | 88.14 | 89.94 | 89.94 | 307,100 |
| Jun 24, 2022 | 85.64 | 88.77 | 85.11 | 88.40 | 88.40 | 528,600 |
| Jun 23, 2022 | 84.91 | 86.13 | 84.37 | 84.88 | 84.88 | 557,200 |
| Jun 22, 2022 | 84.94 | 85.48 | 84.10 | 84.78 | 84.78 | 273,500 |
| Jun 21, 2022 | 85.82 | 86.95 | 85.23 | 86.02 | 86.02 | 453,300 |
| Jun 17, 2022 | 85.14 | 86.57 | 84.54 | 84.62 | 84.62 | 505,700 |
| Jun 16, 2022 | 86.04 | 86.50 | 84.47 | 84.77 | 84.77 | 298,600 |
| Jun 15, 2022 | 87.69 | 88.92 | 86.95 | 87.46 | 87.46 | 248,800 |
| Jun 14, 2022 | 87.11 | 87.68 | 85.86 | 86.87 | 86.87 | 356,400 |
| Jun 13, 2022 | 89.15 | 89.40 | 86.95 | 87.22 | 87.22 | 336,300 |
| Jun 10, 2022 | 90.00 | 90.59 | 89.25 | 89.90 | 89.90 | 250,700 |
| Jun 09, 2022 | 92.44 | 92.84 | 91.24 | 91.32 | 91.32 | 409,000 |
| Jun 08, 2022 | 93.20 | 93.78 | 92.84 | 93.01 | 93.01 | 326,000 |
| Jun 07, 2022 | 91.62 | 93.60 | 91.62 | 93.49 | 93.49 | 313,100 |
| Jun 06, 2022 | 93.86 | 93.86 | 92.24 | 92.70 | 92.70 | 246,100 |
| Jun 03, 2022 | 92.68 | 93.86 | 92.13 | 93.11 | 93.11 | 348,000 |
| Jun 02, 2022 | 95.67 | 95.90 | 92.50 | 93.28 | 93.28 | 353,700 |
| Jun 01, 2022 | 95.20 | 96.33 | 93.53 | 95.92 | 95.92 | 493,300 |
| May 31, 2022 | 94.31 | 95.14 | 94.31 | 94.69 | 94.69 | 483,200 |
| May 27, 2022 | 94.15 | 94.82 | 93.71 | 94.61 | 94.61 | 296,500 |
| May 26, 2022 | 94.86 | 94.87 | 93.84 | 93.99 | 93.99 | 358,400 |
| May 25, 2022 | 92.17 | 94.68 | 92.17 | 94.47 | 94.47 | 501,800 |
| May 24, 2022 | 92.87 | 93.21 | 91.12 | 91.99 | 91.99 | 373,700 |
| May 23, 2022 | 93.04 | 94.43 | 92.60 | 93.70 | 93.70 | 294,800 |
| May 20, 2022 | 92.20 | 93.29 | 90.03 | 91.82 | 91.82 | 326,100 |
| May 19, 2022 | 91.69 | 93.22 | 90.52 | 92.08 | 92.08 | 413,900 |
| May 18, 2022 | 94.24 | 94.37 | 92.11 | 92.37 | 92.37 | 519,500 |
| May 17, 2022 | 93.13 | 95.10 | 92.33 | 95.03 | 95.03 | 380,600 |
| May 16, 2022 | 92.23 | 93.25 | 91.32 | 92.55 | 92.55 | 335,800 |
| May 13, 2022 | 90.00 | 92.61 | 89.71 | 92.59 | 92.59 | 620,700 |
| May 12, 2022 | 86.91 | 89.66 | 86.91 | 89.48 | 89.48 | 645,900 |
| May 11, 2022 | 86.77 | 88.68 | 85.78 | 86.82 | 86.82 | 366,100 |
| May 10, 2022 | 87.11 | 87.64 | 85.25 | 86.50 | 86.50 | 354,400 |
| May 09, 2022 | 88.02 | 88.23 | 85.87 | 86.50 | 86.50 | 338,000 |
| May 06, 2022 | 88.83 | 89.38 | 87.30 | 88.31 | 88.31 | 522,000 |
| May 05, 2022 | 89.49 | 91.26 | 86.82 | 88.42 | 88.42 | 453,000 |
| May 04, 2022 | 86.91 | 89.61 | 86.58 | 89.48 | 89.48 | 441,600 |
| May 03, 2022 | 85.79 | 86.99 | 85.67 | 86.52 | 86.52 | 341,700 |
| May 02, 2022 | 85.13 | 86.14 | 84.38 | 85.55 | 85.55 | 436,000 |
| Apr 29, 2022 | 86.49 | 86.63 | 84.99 | 85.11 | 85.11 | 306,000 |
| Apr 28, 2022 | 86.44 | 86.94 | 85.12 | 86.35 | 86.35 | 310,800 |
| Apr 27, 2022 | 85.22 | 86.83 | 85.05 | 85.70 | 85.70 | 383,800 |
| Apr 26, 2022 | 86.80 | 88.38 | 84.91 | 84.97 | 84.97 | 287,800 |
| Apr 25, 2022 | 87.54 | 87.78 | 84.91 | 86.81 | 86.81 | 425,400 |
| Apr 22, 2022 | 90.42 | 90.42 | 87.59 | 87.73 | 87.73 | 497,000 |
| Apr 21, 2022 | 90.88 | 91.00 | 89.97 | 90.29 | 90.29 | 293,400 |
| Apr 20, 2022 | 90.57 | 91.45 | 90.07 | 90.60 | 90.60 | 419,500 |
| Apr 19, 2022 | 89.17 | 90.44 | 88.69 | 90.28 | 90.28 | 221,900 |
| Apr 18, 2022 | 89.51 | 89.98 | 88.47 | 89.03 | 89.03 | 260,100 |
| Apr 14, 2022 | 88.82 | 90.05 | 88.54 | 89.51 | 89.51 | 205,700 |
| Apr 13, 2022 | 87.56 | 88.69 | 87.13 | 88.49 | 88.49 | 253,000 |
| Apr 12, 2022 | 88.73 | 89.53 | 87.34 | 87.61 | 87.61 | 523,500 |
| Apr 11, 2022 | 89.85 | 91.06 | 89.85 | 90.12 | 90.12 | 255,000 |
| Apr 08, 2022 | 89.23 | 90.00 | 88.93 | 89.52 | 89.52 | 369,700 |
| Apr 07, 2022 | 88.91 | 89.44 | 87.95 | 88.76 | 88.76 | 318,700 |
| Apr 06, 2022 | 89.10 | 90.03 | 88.47 | 88.91 | 88.91 | 392,700 |
| Apr 05, 2022 | 89.54 | 90.23 | 88.95 | 89.36 | 89.36 | 273,900 |
| Apr 04, 2022 | 90.07 | 90.20 | 88.36 | 89.56 | 89.56 | 259,600 |
| Apr 01, 2022 | 87.28 | 90.10 | 87.28 | 90.06 | 90.06 | 473,900 |
| Mar 31, 2022 | 87.22 | 88.18 | 86.88 | 87.15 | 87.15 | 334,500 |
| Mar 31, 2022 | 0.65 Dividend | |||||
| Mar 30, 2022 | 88.13 | 88.66 | 87.22 | 87.99 | 87.34 | 237,100 |
| Mar 29, 2022 | 87.40 | 88.66 | 87.01 | 88.65 | 88.00 | 293,900 |
| Mar 28, 2022 | 87.41 | 87.58 | 86.27 | 87.51 | 86.86 | 232,400 |
| Mar 25, 2022 | 86.47 | 87.58 | 86.43 | 87.55 | 86.90 | 201,200 |
| Mar 24, 2022 | 85.64 | 86.23 | 84.86 | 86.21 | 85.57 | 261,500 |
| Mar 23, 2022 | 85.42 | 86.05 | 85.05 | 85.11 | 84.48 | 309,000 |
| Mar 22, 2022 | 85.90 | 85.94 | 84.89 | 85.37 | 84.74 | 346,300 |
| Mar 21, 2022 | 86.15 | 87.20 | 84.51 | 85.68 | 85.05 | 322,200 |
| Mar 18, 2022 | 84.40 | 86.00 | 83.35 | 85.71 | 85.08 | 625,200 |
| Mar 17, 2022 | 83.35 | 84.59 | 83.35 | 84.44 | 83.82 | 462,000 |
| Mar 16, 2022 | 83.22 | 84.02 | 82.19 | 83.56 | 82.94 | 535,300 |
| Mar 15, 2022 | 82.90 | 83.48 | 82.11 | 82.69 | 82.08 | 667,500 |
| Mar 14, 2022 | 83.78 | 84.61 | 82.33 | 82.95 | 82.34 | 341,600 |
| Mar 11, 2022 | 84.44 | 84.55 | 82.99 | 83.00 | 82.39 | 303,400 |
| Mar 10, 2022 | 85.43 | 85.82 | 83.61 | 83.80 | 83.18 | 421,900 |
| Mar 09, 2022 | 86.73 | 87.83 | 85.97 | 86.49 | 85.85 | 390,900 |
| Mar 08, 2022 | 82.50 | 86.64 | 81.25 | 85.11 | 84.48 | 914,000 |
| Mar 07, 2022 | 85.10 | 85.12 | 81.93 | 82.13 | 81.52 | 630,200 |
| Mar 04, 2022 | 86.15 | 86.64 | 83.95 | 85.23 | 84.60 | 709,000 |
| Mar 03, 2022 | 88.33 | 89.33 | 86.63 | 87.22 | 86.58 | 911,100 |
| Mar 02, 2022 | 88.03 | 88.90 | 87.35 | 88.35 | 87.70 | 457,400 |
| Mar 01, 2022 | 88.51 | 89.84 | 86.43 | 87.84 | 87.19 | 362,100 |
| Feb 28, 2022 | 89.09 | 89.74 | 88.13 | 88.74 | 88.08 | 466,500 |
| Feb 25, 2022 | 87.87 | 90.68 | 87.87 | 90.60 | 89.93 | 389,800 |
| Feb 24, 2022 | 87.62 | 88.25 | 86.77 | 87.38 | 86.73 | 774,100 |
| Feb 23, 2022 | 89.38 | 90.10 | 88.74 | 89.11 | 88.45 | 295,900 |
| Feb 22, 2022 | 88.42 | 89.50 | 88.19 | 88.82 | 88.16 | 438,800 |
| Feb 18, 2022 | 88.59 | 89.65 | 88.42 | 88.77 | 88.11 | 307,200 |
| Feb 17, 2022 | 87.42 | 89.34 | 86.86 | 88.81 | 88.15 | 438,600 |
| Feb 16, 2022 | 87.92 | 88.92 | 87.42 | 88.66 | 88.01 | 373,200 |
| Feb 15, 2022 | 87.36 | 88.49 | 87.09 | 88.00 | 87.35 | 263,300 |
| Feb 14, 2022 | 86.98 | 87.42 | 85.92 | 86.65 | 86.01 | 433,500 |
| Feb 11, 2022 | 86.70 | 87.40 | 86.14 | 87.00 | 86.36 | 463,100 |
| Feb 10, 2022 | 85.92 | 88.07 | 85.32 | 85.49 | 84.86 | 469,900 |
| Feb 09, 2022 | 87.63 | 89.45 | 86.47 | 87.01 | 86.37 | 604,700 |
| Feb 08, 2022 | 85.29 | 86.64 | 84.78 | 86.30 | 85.66 | 537,900 |
| Feb 07, 2022 | 85.63 | 86.16 | 85.08 | 85.24 | 84.61 | 436,500 |
| Feb 04, 2022 | 85.55 | 86.26 | 83.74 | 85.24 | 84.61 | 859,500 |
| Feb 03, 2022 | 92.39 | 93.02 | 86.81 | 86.83 | 86.19 | 1,030,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
