Skip to main content

Ingredion Inc (NY: INGR )

116.85 -0.47 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 100.60 101.39 100.39 100.64 304,281 +0.09(+0.09%)
Aug 30, 2023 101.01 101.35 100.43 100.55 410,602 -0.18(-0.17%)
Aug 29, 2023 100.68 100.95 99.85 100.72 233,822 +0.16(+0.16%)
Aug 28, 2023 100.86 101.29 100.20 100.57 259,194 -0.15(-0.14%)
Aug 25, 2023 100.03 101.08 99.36 100.71 411,919 +1.41(+1.42%)
Aug 24, 2023 99.67 100.35 99.16 99.31 365,977 -0.18(-0.18%)
Aug 23, 2023 98.43 99.62 97.99 99.48 500,926 +0.97(+0.98%)
Aug 22, 2023 98.04 98.96 97.65 98.51 418,000 +0.30(+0.31%)
Aug 21, 2023 97.35 98.79 97.35 98.21 536,327 +0.58(+0.59%)
Aug 18, 2023 96.33 98.07 96.33 97.63 425,889 +1.31(+1.36%)
Aug 17, 2023 95.80 97.07 95.80 96.32 510,534 +0.70(+0.74%)
Aug 16, 2023 95.34 96.29 95.34 95.62 433,663 +0.22(+0.23%)
Aug 15, 2023 96.22 97.02 95.35 95.40 496,340 -1.01(-1.04%)
Aug 14, 2023 96.62 96.80 95.41 96.41 626,667 -0.11(-0.11%)
Aug 11, 2023 97.90 97.91 96.17 96.52 516,565 -1.25(-1.28%)
Aug 10, 2023 98.85 99.61 97.26 97.77 588,759 -1.06(-1.07%)
Aug 09, 2023 98.83 99.94 98.49 98.83 642,291 +0.03(+0.03%)
Aug 08, 2023 101.56 102.14 96.76 98.80 1,194,738 -8.38(-7.82%)
Aug 07, 2023 108.38 108.51 106.66 107.18 455,068 +0.07(+0.06%)
Aug 04, 2023 108.83 109.05 107.00 107.11 485,260 -1.31(-1.21%)
Aug 03, 2023 108.92 109.21 108.12 108.42 277,856 -0.79(-0.73%)
Aug 02, 2023 109.10 109.76 108.80 109.21 258,417 -0.37(-0.34%)
Aug 01, 2023 108.54 109.71 108.36 109.58 269,069 +0.78(+0.72%)
Jul 31, 2023 108.61 109.23 108.40 108.80 334,655 +0.78(+0.72%)
Jul 28, 2023 107.78 108.39 107.38 108.02 232,059 +1.06(+0.99%)
Jul 27, 2023 108.48 108.64 106.90 106.96 319,447 -1.33(-1.23%)
Jul 26, 2023 107.30 108.42 107.22 108.29 319,349 +0.94(+0.87%)
Jul 25, 2023 106.97 107.56 106.66 107.35 231,226 -0.03(-0.03%)
Jul 24, 2023 106.88 107.59 106.33 107.38 240,384 +0.35(+0.33%)
Jul 21, 2023 106.69 107.63 106.10 107.03 271,834 +0.49(+0.46%)
Jul 20, 2023 106.62 106.77 105.97 106.54 367,678 +0.87(+0.82%)
Jul 19, 2023 107.14 107.28 105.38 105.67 409,444 -1.11(-1.04%)
Jul 18, 2023 107.44 108.22 106.71 106.79 292,513 -0.02(-0.02%)
Jul 17, 2023 105.61 106.97 105.35 106.81 218,529 +0.69(+0.65%)
Jul 14, 2023 106.58 106.58 104.72 106.12 240,796 -0.25(-0.23%)
Jul 13, 2023 107.39 107.57 106.34 106.37 279,389 -0.67(-0.62%)
Jul 12, 2023 106.59 107.67 106.05 107.03 395,010 +0.74(+0.70%)
Jul 11, 2023 106.12 106.53 105.86 106.29 222,892 +0.72(+0.68%)
Jul 10, 2023 104.99 106.31 104.95 105.56 253,610 +0.69(+0.66%)
Jul 07, 2023 104.60 106.27 104.60 104.87 409,358 +0.27(+0.26%)
Jul 06, 2023 105.11 105.73 104.18 104.60 278,653 -0.86(-0.82%)
Jul 05, 2023 103.49 105.98 103.49 105.46 432,317 +1.31(+1.26%)
Jul 03, 2023 103.45 104.80 103.24 104.15 161,900 +0.54(+0.52%)
Jun 30, 2023 102.29 104.16 102.20 103.61 329,948 +1.87(+1.84%)
Jun 29, 2023 101.21 101.94 100.08 101.74 268,602 +0.28(+0.28%)
Jun 28, 2023 100.58 101.67 100.05 101.46 283,137 +0.17(+0.16%)
Jun 27, 2023 100.65 101.58 99.80 101.29 325,111 +0.58(+0.58%)
Jun 26, 2023 101.05 101.34 100.33 100.71 322,517 -0.44(-0.43%)
Jun 23, 2023 102.01 102.20 101.12 101.15 331,355 -0.86(-0.85%)
Jun 22, 2023 101.12 102.08 100.56 102.01 346,807 +1.26(+1.25%)
Jun 21, 2023 102.10 102.11 100.43 100.75 462,552 -1.36(-1.33%)
Jun 20, 2023 103.40 103.56 101.83 102.11 403,037 -1.52(-1.46%)
Jun 16, 2023 104.04 104.08 102.90 103.62 774,869 -0.08(-0.07%)
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.