Skip to main content

Ingredion Inc (NY: INGR )

135.70 +1.49 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 107.94 108.55 107.72 108.12 336,754 +0.78(+0.72%)
Jul 28, 2023 107.11 107.71 106.71 107.34 233,514 +1.05(+0.99%)
Jul 27, 2023 107.80 107.97 106.24 106.30 321,450 -1.32(-1.23%)
Jul 26, 2023 106.63 107.74 106.55 107.62 321,351 +0.93(+0.87%)
Jul 25, 2023 106.31 106.89 105.99 106.68 232,676 -0.03(-0.03%)
Jul 24, 2023 106.22 106.92 105.66 106.71 241,892 +0.35(+0.33%)
Jul 21, 2023 106.02 106.96 105.44 106.36 273,539 +0.49(+0.46%)
Jul 20, 2023 105.95 106.11 105.31 105.88 369,984 +0.86(+0.82%)
Jul 19, 2023 106.47 106.61 104.72 105.01 412,012 -1.11(-1.04%)
Jul 18, 2023 106.77 107.55 106.04 106.12 294,348 -0.02(-0.02%)
Jul 17, 2023 104.95 106.31 104.69 106.14 219,899 +0.68(+0.64%)
Jul 14, 2023 105.92 105.92 104.07 105.46 242,306 -0.24(-0.23%)
Jul 13, 2023 106.72 106.90 105.67 105.70 281,141 -0.66(-0.62%)
Jul 12, 2023 105.93 107.00 105.39 106.36 397,487 +0.74(+0.70%)
Jul 11, 2023 105.46 105.87 105.20 105.62 224,290 +0.72(+0.69%)
Jul 10, 2023 104.33 105.64 104.29 104.91 255,201 +0.69(+0.66%)
Jul 07, 2023 103.94 105.61 103.94 104.22 411,925 +0.27(+0.26%)
Jul 06, 2023 104.46 105.07 103.53 103.94 280,401 -0.86(-0.82%)
Jul 05, 2023 102.85 105.32 102.85 104.80 435,028 +1.30(+1.26%)
Jul 03, 2023 102.81 104.15 102.60 103.50 162,916 +0.53(+0.52%)
Jun 30, 2023 101.65 103.51 101.56 102.96 332,017 +1.86(+1.84%)
Jun 29, 2023 100.58 101.30 99.46 101.11 270,287 +0.28(+0.28%)
Jun 28, 2023 99.95 101.04 99.43 100.83 284,912 +0.16(+0.16%)
Jun 27, 2023 100.03 100.95 99.18 100.66 327,150 +0.58(+0.58%)
Jun 26, 2023 100.42 100.71 99.71 100.08 324,540 -0.43(-0.43%)
Jun 23, 2023 101.38 101.56 100.49 100.52 333,433 -0.86(-0.85%)
Jun 22, 2023 100.49 101.44 99.93 101.38 348,982 +1.25(+1.25%)
Jun 21, 2023 101.46 101.47 99.80 100.12 465,453 -1.35(-1.33%)
Jun 20, 2023 102.76 102.91 101.19 101.47 405,564 -1.51(-1.46%)
Jun 16, 2023 103.39 103.43 102.25 102.98 779,728 -0.08(-0.07%)
Jun 15, 2023 104.06 104.26 102.60 103.06 438,330 -0.98(-0.94%)
Jun 14, 2023 103.95 105.20 103.58 104.03 404,519 +0.19(+0.19%)
Jun 13, 2023 103.40 104.39 103.24 103.84 366,089 +0.44(+0.43%)
Jun 12, 2023 103.27 103.76 102.85 103.39 351,002 +0.24(+0.23%)
Jun 09, 2023 102.39 103.25 101.97 103.15 204,047 +0.41(+0.39%)
Jun 08, 2023 103.12 103.12 102.06 102.75 204,562 -0.48(-0.47%)
Jun 07, 2023 102.18 103.66 102.12 103.23 262,277 +0.47(+0.46%)
Jun 06, 2023 102.50 102.90 101.63 102.76 372,924 +0.40(+0.39%)
Jun 05, 2023 103.02 103.29 101.90 102.36 287,842 -1.41(-1.36%)
Jun 02, 2023 101.98 104.00 101.98 103.77 272,020 +1.92(+1.89%)
Jun 01, 2023 100.80 101.96 100.62 101.85 491,535 +0.89(+0.88%)
May 31, 2023 102.05 102.30 100.63 100.96 387,652 -1.12(-1.10%)
May 30, 2023 103.24 103.24 101.92 102.08 331,295 -1.74(-1.67%)
May 26, 2023 104.78 105.00 103.16 103.82 517,445 -0.94(-0.89%)
May 25, 2023 105.35 105.53 104.50 104.75 322,489 -1.07(-1.01%)
May 24, 2023 106.52 107.23 105.61 105.83 317,097 -0.57(-0.54%)
May 23, 2023 107.23 107.57 106.20 106.40 275,307 -1.20(-1.11%)
May 22, 2023 108.85 109.51 107.46 107.59 385,910 -1.00(-0.92%)
May 19, 2023 107.82 108.84 107.45 108.59 448,634 +1.19(+1.11%)
May 18, 2023 105.82 107.86 105.36 107.40 526,388 +1.30(+1.23%)
May 17, 2023 105.74 106.27 105.13 106.10 591,462 +0.37(+0.35%)
May 16, 2023 105.82 106.76 105.42 105.73 628,754 -0.65(-0.61%)
May 15, 2023 105.93 106.52 104.69 106.38 514,731 +0.61(+0.57%)
May 12, 2023 105.93 105.93 104.75 105.77 352,159 -0.05(-0.05%)
May 11, 2023 105.73 106.03 104.88 105.82 372,362 -0.29(-0.27%)
May 10, 2023 104.67 106.16 104.24 106.11 552,331 +1.47(+1.40%)
May 09, 2023 104.30 104.67 103.57 104.64 295,715 +0.02(+0.02%)
May 08, 2023 105.03 105.53 104.28 104.62 381,563 -0.01(-0.01%)
May 05, 2023 105.18 105.69 104.40 104.63 359,026 -0.11(-0.10%)
May 04, 2023 105.86 105.86 103.49 104.73 357,119 -1.39(-1.31%)
May 03, 2023 105.21 108.39 103.34 106.12 1,040,428 +4.12(+4.04%)
May 02, 2023 102.45 102.45 100.65 102.00 357,952 -0.63(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.