Skip to main content

Ingredion Inc (NY: INGR )

117.44 +0.12 (+0.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 102.47 103.28 101.91 103.12 307,066 +0.59(+0.58%)
Apr 27, 2023 100.94 102.91 100.65 102.53 296,818 +1.53(+1.52%)
Apr 26, 2023 100.39 101.26 100.28 100.99 240,837 +0.17(+0.17%)
Apr 25, 2023 102.11 102.11 100.56 100.82 201,877 -1.57(-1.54%)
Apr 24, 2023 101.65 103.11 101.37 102.39 185,326 +0.57(+0.56%)
Apr 21, 2023 102.48 102.48 101.35 101.82 217,325 -0.30(-0.29%)
Apr 20, 2023 102.33 102.41 101.75 102.12 169,377 -0.42(-0.41%)
Apr 19, 2023 102.34 102.84 102.03 102.54 245,119 +0.54(+0.52%)
Apr 18, 2023 101.76 102.20 100.83 102.00 220,775 +0.24(+0.24%)
Apr 17, 2023 102.34 102.42 101.24 101.76 289,698 -0.30(-0.29%)
Apr 14, 2023 102.95 103.91 101.77 102.06 446,382 -1.11(-1.07%)
Apr 13, 2023 100.76 103.88 99.83 103.17 857,372 +4.53(+4.59%)
Apr 12, 2023 98.59 99.49 98.39 98.64 277,694 +0.01(+0.01%)
Apr 11, 2023 99.02 99.42 98.36 98.63 270,072 -0.15(-0.15%)
Apr 10, 2023 98.49 98.96 98.06 98.78 211,304 +0.03(+0.03%)
Apr 06, 2023 99.20 99.70 98.64 98.75 235,111 -0.20(-0.21%)
Apr 05, 2023 98.34 99.03 97.95 98.95 289,524 +0.73(+0.74%)
Apr 04, 2023 99.83 99.83 97.54 98.22 261,192 -1.34(-1.35%)
Apr 03, 2023 98.81 100.04 98.81 99.56 309,979 +0.76(+0.77%)
Mar 31, 2023 98.21 99.50 98.01 98.81 316,662 +1.01(+1.03%)
Mar 30, 2023 98.23 98.78 97.20 97.80 231,722 -0.40(-0.40%)
Mar 29, 2023 98.32 98.95 97.40 98.19 285,080 +0.23(+0.24%)
Mar 28, 2023 97.03 98.31 97.03 97.96 301,007 +1.22(+1.26%)
Mar 27, 2023 97.41 97.82 96.57 96.75 340,333 +0.13(+0.13%)
Mar 24, 2023 94.47 96.65 93.84 96.62 247,339 +2.08(+2.20%)
Mar 23, 2023 94.57 95.91 94.05 94.54 681,596 +0.21(+0.22%)
Mar 22, 2023 96.22 96.55 94.29 94.32 385,782 -1.84(-1.92%)
Mar 21, 2023 95.58 96.19 94.91 96.17 480,766 +1.27(+1.34%)
Mar 20, 2023 93.76 95.87 93.62 94.89 286,792 +1.73(+1.85%)
Mar 17, 2023 92.23 94.99 91.99 93.17 868,683 +0.38(+0.41%)
Mar 16, 2023 91.48 93.54 91.33 92.79 334,167 +1.13(+1.23%)
Mar 15, 2023 92.55 92.66 90.88 91.66 279,795 -2.14(-2.28%)
Mar 14, 2023 93.23 94.02 92.69 93.80 296,913 +2.11(+2.30%)
Mar 13, 2023 91.70 92.51 91.37 91.69 244,652 -0.78(-0.84%)
Mar 10, 2023 93.69 93.96 91.98 92.47 219,204 -1.56(-1.66%)
Mar 09, 2023 94.21 94.85 93.41 94.04 304,078 +0.02(+0.02%)
Mar 08, 2023 94.25 94.64 93.62 94.02 175,287 +0.00(+0.00%)
Mar 07, 2023 95.29 95.38 93.45 94.02 267,590 -1.21(-1.27%)
Mar 06, 2023 96.33 96.71 94.46 95.22 476,630 -1.65(-1.70%)
Mar 03, 2023 96.82 97.21 95.95 96.87 161,520 +0.26(+0.27%)
Mar 02, 2023 97.38 97.42 96.14 96.61 216,733 -0.71(-0.73%)
Mar 01, 2023 95.65 97.48 95.46 97.32 381,763 +1.46(+1.52%)
Feb 28, 2023 96.98 97.19 95.84 95.87 391,324 -1.19(-1.22%)
Feb 27, 2023 98.39 98.59 96.76 97.05 248,542 -1.07(-1.09%)
Feb 24, 2023 97.82 98.46 97.58 98.12 411,440 +0.38(+0.38%)
Feb 23, 2023 97.47 98.51 96.91 97.75 375,640 +0.81(+0.84%)
Feb 22, 2023 96.57 97.81 96.57 96.94 313,919 +0.82(+0.85%)
Feb 21, 2023 95.83 96.42 95.25 96.12 313,776 +0.57(+0.60%)
Feb 17, 2023 95.33 96.29 95.25 95.55 272,584 +0.30(+0.31%)
Feb 16, 2023 94.26 95.47 94.26 95.25 458,557 +0.07(+0.07%)
Feb 15, 2023 95.09 95.23 94.14 95.18 203,731 +0.08(+0.08%)
Feb 14, 2023 95.47 95.53 94.17 95.11 245,322 -0.45(-0.47%)
Feb 13, 2023 95.85 96.01 95.38 95.56 233,947 +0.24(+0.25%)
Feb 10, 2023 94.67 96.02 94.29 95.32 307,453 +0.95(+1.01%)
Feb 09, 2023 97.63 98.12 93.34 94.36 625,165 -3.07(-3.15%)
Feb 08, 2023 96.64 99.53 96.64 97.43 397,879 +0.33(+0.34%)
Feb 07, 2023 96.49 97.94 96.09 97.10 459,403 -0.84(-0.86%)
Feb 06, 2023 98.31 98.89 97.29 97.94 333,800 -0.67(-0.67%)
Feb 03, 2023 97.76 98.63 97.29 98.61 338,197 +0.96(+0.99%)
Feb 02, 2023 98.63 99.31 97.01 97.64 278,614 -1.38(-1.39%)
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.