Skip to main content

Ingredion Inc (NY: INGR )

107.56 -0.97 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 108.56 108.78 106.88 107.56 499,446 -0.97(-0.89%)
May 25, 2023 109.15 109.33 108.27 108.53 311,271 -1.11(-1.01%)
May 24, 2023 110.36 111.09 109.42 109.64 306,067 -0.59(-0.54%)
May 23, 2023 111.10 111.45 110.03 110.23 265,731 -1.24(-1.11%)
May 22, 2023 112.77 113.46 111.33 111.47 372,486 -1.03(-0.92%)
May 19, 2023 111.71 112.76 111.32 112.50 433,028 +1.23(+1.11%)
May 18, 2023 109.63 111.75 109.16 111.27 508,078 +1.35(+1.23%)
May 17, 2023 109.55 110.10 108.92 109.92 570,888 +0.38(+0.35%)
May 16, 2023 109.63 110.61 109.22 109.54 606,883 -0.67(-0.61%)
May 15, 2023 109.75 110.36 108.46 110.21 496,826 +0.63(+0.57%)
May 12, 2023 109.75 109.75 108.53 109.58 339,909 -0.05(-0.05%)
May 11, 2023 109.54 109.85 108.66 109.63 359,410 -0.30(-0.27%)
May 10, 2023 108.44 109.99 108.00 109.93 533,118 +1.52(+1.40%)
May 09, 2023 108.06 108.44 107.30 108.41 285,429 +0.02(+0.02%)
May 08, 2023 108.82 109.33 108.04 108.39 368,290 -0.01(-0.01%)
May 05, 2023 108.97 109.50 108.16 108.40 346,537 -0.11(-0.10%)
May 04, 2023 109.67 109.67 107.22 108.51 344,697 -1.44(-1.31%)
May 03, 2023 109.00 112.30 107.06 109.95 1,004,236 +4.27(+4.04%)
May 02, 2023 106.14 106.14 104.28 105.68 345,501 -0.65(-0.61%)
May 01, 2023 106.50 107.25 106.29 106.33 258,282 +0.16(+0.15%)
Apr 28, 2023 105.50 106.33 104.92 106.17 298,244 +0.61(+0.58%)
Apr 27, 2023 103.93 105.95 103.62 105.56 288,290 +1.58(+1.52%)
Apr 26, 2023 103.36 104.26 103.25 103.98 233,918 +0.18(+0.17%)
Apr 25, 2023 105.13 105.13 103.54 103.80 196,077 -1.62(-1.54%)
Apr 24, 2023 104.66 106.16 104.37 105.42 180,002 +0.59(+0.56%)
Apr 21, 2023 105.51 105.51 104.35 104.83 211,081 -0.31(-0.29%)
Apr 20, 2023 105.36 105.44 104.76 105.14 164,511 -0.43(-0.41%)
Apr 19, 2023 105.37 105.88 105.05 105.57 238,077 +0.55(+0.52%)
Apr 18, 2023 104.77 105.22 103.81 105.02 214,432 +0.25(+0.24%)
Apr 17, 2023 105.37 105.44 104.23 104.77 281,375 -0.31(-0.30%)
Apr 14, 2023 106.00 106.98 104.78 105.08 433,557 -1.14(-1.07%)
Apr 13, 2023 103.74 106.95 102.78 106.22 832,738 +4.66(+4.59%)
Apr 12, 2023 101.51 102.44 101.31 101.56 269,716 +0.01(+0.01%)
Apr 11, 2023 101.95 102.36 101.27 101.55 262,313 -0.15(-0.15%)
Apr 10, 2023 101.40 101.89 100.96 101.70 205,233 +0.03(+0.03%)
Apr 06, 2023 102.13 102.65 101.56 101.67 228,356 -0.21(-0.21%)
Apr 05, 2023 101.25 101.96 100.85 101.88 281,206 +0.75(+0.74%)
Apr 04, 2023 102.78 102.78 100.43 101.13 253,688 -1.38(-1.35%)
Apr 03, 2023 101.73 103.00 101.73 102.51 301,073 +0.78(+0.77%)
Mar 31, 2023 101.12 102.44 100.91 101.73 307,564 +1.04(+1.03%)
Mar 30, 2023 101.14 101.70 100.07 100.69 225,064 -0.41(-0.40%)
Mar 29, 2023 101.23 101.88 100.28 101.10 276,889 +0.24(+0.24%)
Mar 28, 2023 99.91 101.22 99.91 100.86 292,359 +1.25(+1.26%)
Mar 27, 2023 100.29 100.71 99.43 99.61 330,554 +0.13(+0.13%)
Mar 24, 2023 97.26 99.51 96.61 99.48 240,233 +2.14(+2.20%)
Mar 23, 2023 97.36 98.74 96.83 97.33 662,012 +0.22(+0.22%)
Mar 22, 2023 99.07 99.41 97.08 97.12 374,697 -1.90(-1.92%)
Mar 21, 2023 98.41 99.03 97.72 99.01 466,952 +1.31(+1.34%)
Mar 20, 2023 96.53 98.70 96.39 97.70 278,552 +1.78(+1.85%)
Mar 17, 2023 94.96 97.80 94.71 95.92 843,723 +0.39(+0.41%)
Mar 16, 2023 94.19 96.31 94.03 95.54 324,565 +1.16(+1.23%)
Mar 15, 2023 95.29 95.40 93.57 94.37 271,755 -2.20(-2.28%)
Mar 14, 2023 95.99 96.80 95.43 96.58 288,382 +2.17(+2.30%)
Mar 13, 2023 94.41 95.25 94.07 94.40 237,622 -0.80(-0.84%)
Mar 10, 2023 96.46 96.74 94.70 95.21 212,905 -1.61(-1.66%)
Mar 09, 2023 97.00 97.65 96.17 96.82 295,341 +0.02(+0.02%)
Mar 08, 2023 97.04 97.44 96.39 96.80 170,251 +0.00(+0.00%)
Mar 07, 2023 98.11 98.20 96.21 96.80 259,901 -1.24(-1.27%)
Mar 06, 2023 99.18 99.57 97.25 98.04 462,935 -1.70(-1.70%)
Mar 03, 2023 99.69 100.08 98.79 99.74 156,879 +0.27(+0.27%)
Mar 02, 2023 100.26 100.30 98.99 99.47 210,505 -0.73(-0.73%)
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.