Date	Open	High	Low	Close	Volume	Change (%)
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	-1.56(-1.49%)
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%)
May 01, 2023	102.80	103.52	102.59	102.63	267,590	+0.15(+0.15%)
Apr 28, 2023	101.83	102.64	101.27	102.48	308,992	+0.59(+0.58%)
Apr 27, 2023	100.31	102.26	100.02	101.89	298,679	+1.53(+1.52%)
Apr 26, 2023	99.76	100.63	99.66	100.36	242,348	+0.17(+0.17%)
Apr 25, 2023	101.47	101.47	99.94	100.19	203,143	-1.56(-1.54%)
Apr 24, 2023	101.02	102.47	100.74	101.75	186,489	+0.57(+0.56%)
Apr 21, 2023	101.84	101.84	100.72	101.18	218,688	-0.30(-0.30%)
Apr 20, 2023	101.69	101.77	101.12	101.48	170,439	-0.41(-0.41%)
Apr 19, 2023	101.70	102.20	101.39	101.90	246,657	+0.53(+0.52%)
Apr 18, 2023	101.12	101.56	100.20	101.37	222,160	+0.24(+0.24%)
Apr 17, 2023	101.70	101.78	100.61	101.12	291,515	-0.30(-0.30%)
Apr 14, 2023	102.31	103.26	101.14	101.42	449,182	-1.10(-1.07%)
Apr 13, 2023	100.13	103.23	99.20	102.53	862,749	+4.50(+4.59%)
Apr 12, 2023	97.98	98.87	97.78	98.03	279,436	+0.01(+0.01%)
Apr 11, 2023	98.40	98.80	97.75	98.02	271,766	-0.14(-0.15%)
Apr 10, 2023	97.87	98.35	97.45	98.16	212,629	+0.03(+0.03%)
Apr 06, 2023	98.58	99.08	98.03	98.13	236,585	-0.20(-0.21%)
Apr 05, 2023	97.73	98.41	97.34	98.34	291,340	+0.72(+0.74%)
Apr 04, 2023	99.20	99.20	96.94	97.61	262,830	-1.33(-1.35%)
Apr 03, 2023	98.19	99.42	98.19	98.94	311,923	+0.75(+0.77%)
Mar 31, 2023	97.60	98.88	97.40	98.19	318,648	+1.00(+1.03%)
Mar 30, 2023	97.62	98.16	96.59	97.19	233,176	-0.39(-0.40%)
Mar 29, 2023	97.70	98.34	96.79	97.58	286,868	+0.23(+0.24%)
Mar 28, 2023	96.43	97.70	96.43	97.35	302,895	+1.21(+1.26%)
Mar 27, 2023	96.80	97.21	95.97	96.14	342,467	+0.12(+0.13%)
Mar 24, 2023	93.88	96.05	93.25	96.02	248,890	+2.07(+2.20%)
Mar 23, 2023	93.98	95.31	93.46	93.95	685,871	+0.21(+0.22%)
Mar 22, 2023	95.63	95.95	93.70	93.74	388,201	-1.83(-1.92%)
Mar 21, 2023	94.98	95.59	94.32	95.57	483,781	+1.27(+1.34%)
Mar 20, 2023	93.17	95.27	93.03	94.30	288,591	+1.72(+1.85%)
Mar 17, 2023	91.66	94.40	91.42	92.59	874,131	+0.37(+0.41%)
Mar 16, 2023	90.91	92.96	90.76	92.21	336,262	+1.12(+1.23%)
Mar 15, 2023	91.97	92.08	90.32	91.09	281,549	-2.13(-2.28%)
Mar 14, 2023	92.65	93.43	92.11	93.22	298,775	+2.10(+2.30%)
Mar 13, 2023	91.13	91.94	90.80	91.12	246,186	-0.78(-0.84%)
Mar 10, 2023	93.10	93.37	91.40	91.90	220,578	-1.55(-1.66%)
Mar 09, 2023	93.62	94.25	92.83	93.45	305,985	+0.02(+0.02%)
Mar 08, 2023	93.66	94.05	93.04	93.43	176,386	+0.00(+0.00%)
Mar 07, 2023	94.70	94.78	92.86	93.43	269,268	-1.20(-1.27%)
Mar 06, 2023	95.73	96.10	93.87	94.63	479,619	-1.64(-1.70%)
Mar 03, 2023	96.22	96.60	95.35	96.27	162,533	+0.26(+0.27%)
Mar 02, 2023	96.78	96.81	95.54	96.01	218,092	-0.71(-0.73%)
Mar 01, 2023	95.05	96.88	94.87	96.72	384,157	+1.45(+1.52%)
Feb 28, 2023	96.37	96.58	95.24	95.27	393,778	-1.18(-1.22%)
Feb 27, 2023	97.77	97.97	96.15	96.45	250,101	-1.06(-1.09%)
Feb 24, 2023	97.21	97.84	96.98	97.51	414,021	+0.37(+0.38%)
Feb 23, 2023	96.86	97.90	96.31	97.14	377,996	+0.81(+0.84%)
Feb 22, 2023	95.97	97.20	95.97	96.33	315,888	+0.81(+0.85%)
Feb 21, 2023	95.23	95.82	94.66	95.52	315,744	+0.57(+0.60%)
Feb 17, 2023	94.73	95.69	94.66	94.95	274,294	+0.30(+0.31%)
Feb 16, 2023	93.67	94.88	93.67	94.66	461,432	+0.07(+0.07%)
Feb 15, 2023	94.49	94.64	93.55	94.59	205,008	+0.08(+0.08%)
Feb 14, 2023	94.88	94.94	93.58	94.51	246,860	-0.45(-0.47%)
Feb 13, 2023	95.25	95.41	94.78	94.96	235,415	+0.24(+0.25%)
Feb 10, 2023	94.08	95.42	93.70	94.72	309,382	+0.95(+1.01%)
Feb 09, 2023	97.02	97.51	92.76	93.78	629,085	-3.05(-3.15%)
Feb 08, 2023	96.04	98.91	96.04	96.82	400,374	+0.33(+0.34%)
Feb 07, 2023	95.89	97.33	95.49	96.50	462,284	-0.83(-0.86%)
Feb 06, 2023	97.70	98.27	96.68	97.33	335,893	-0.66(-0.67%)
Feb 03, 2023	97.15	98.01	96.68	97.99	340,318	+0.96(+0.99%)
Feb 02, 2023	98.01	98.69	96.41	97.03	280,361	-1.37(-1.39%)
Feb 01, 2023	98.44	98.67	97.57	98.40	457,933	-0.12(-0.13%)
Jan 31, 2023	97.60	98.53	97.26	98.53	233,024	+1.31(+1.35%)
Jan 30, 2023	97.19	97.76	96.64	97.22	202,839	+0.07(+0.07%)
Jan 27, 2023	98.37	98.41	97.11	97.15	153,614	-1.25(-1.27%)
Jan 26, 2023	98.15	99.11	97.95	98.40	320,134	+0.14(+0.15%)
Jan 25, 2023	97.13	98.39	96.63	98.25	246,053	+1.12(+1.15%)
Jan 24, 2023	97.36	97.57	95.84	97.13	197,579	+0.12(+0.13%)
Jan 23, 2023	96.98	98.46	95.97	97.01	422,710	-0.90(-0.92%)
Jan 20, 2023	98.77	98.86	97.47	97.91	379,083	-0.32(-0.32%)
Jan 19, 2023	97.98	98.92	97.01	98.22	371,255	+0.17(+0.18%)
Jan 18, 2023	100.35	100.87	97.88	98.05	534,772	-2.05(-2.05%)
Jan 17, 2023	97.04	100.61	96.78	100.10	629,620	+4.11(+4.28%)
Jan 13, 2023	96.05	96.51	95.43	95.99	267,672	-0.22(-0.23%)
Jan 12, 2023	95.33	97.04	94.80	96.21	287,442	+1.04(+1.09%)
Jan 11, 2023	94.66	95.65	94.55	95.17	222,564	+0.52(+0.55%)
Jan 10, 2023	93.99	94.73	93.99	94.66	158,790	+0.90(+0.96%)
Jan 09, 2023	94.57	94.57	93.37	93.76	269,431	-1.05(-1.11%)
Jan 06, 2023	93.72	95.10	93.04	94.81	179,260	+1.86(+2.00%)
Jan 05, 2023	93.47	93.56	92.33	92.95	292,407	-1.02(-1.08%)
Jan 04, 2023	93.71	94.66	93.32	93.97	216,320	+0.61(+0.66%)
Jan 03, 2023	93.91	94.23	92.37	93.35	346,818	-0.51(-0.54%)
Dec 30, 2022	93.62	94.23	93.37	93.86	238,320	-0.24(-0.25%)
Dec 29, 2022	93.55	94.60	93.55	94.10	174,482	+0.77(+0.82%)
Dec 28, 2022	94.58	94.85	93.23	93.33	129,595	-1.29(-1.37%)
Dec 27, 2022	94.31	95.06	94.23	94.63	136,827	+0.55(+0.59%)
Dec 23, 2022	93.68	94.32	93.32	94.08	155,112	+0.42(+0.45%)
Dec 22, 2022	93.91	94.29	92.22	93.66	260,170	-0.59(-0.63%)
Dec 21, 2022	93.30	94.28	93.02	94.25	342,789	+1.49(+1.61%)
Dec 20, 2022	92.31	93.27	91.92	92.75	147,027	+0.33(+0.36%)
Dec 19, 2022	93.45	93.69	91.93	92.42	261,204	-0.80(-0.86%)
Dec 16, 2022	92.92	93.47	92.33	93.22	594,389	-0.42(-0.45%)
Dec 15, 2022	94.18	94.44	93.04	93.64	313,520	-1.50(-1.58%)
Dec 14, 2022	95.30	96.06	94.65	95.14	234,015	+0.21(+0.22%)
Dec 13, 2022	95.05	95.49	94.40	94.93	391,902	+0.74(+0.79%)
Dec 12, 2022	93.78	94.20	93.06	94.19	199,886	+0.69(+0.74%)
Dec 09, 2022	94.10	94.49	93.18	93.50	210,528	-0.71(-0.76%)
Dec 08, 2022	94.30	94.65	93.55	94.21	157,114	-0.09(-0.09%)
Dec 07, 2022	93.39	94.83	93.39	94.30	187,020	+1.09(+1.17%)
Dec 06, 2022	94.48	95.19	92.53	93.20	365,252	-1.48(-1.57%)
Dec 05, 2022	94.64	94.88	93.70	94.69	254,519	-0.89(-0.94%)
Dec 02, 2022	93.00	96.01	93.00	95.58	474,659	+2.28(+2.45%)
Dec 01, 2022	93.47	94.20	92.71	93.30	238,797	+0.08(+0.08%)
Nov 30, 2022	91.96	93.29	91.35	93.22	436,530	+1.20(+1.30%)
Nov 29, 2022	92.70	93.41	92.02	92.02	248,714	-0.86(-0.92%)
Nov 28, 2022	93.63	94.17	92.32	92.88	183,084	-1.03(-1.09%)
Nov 25, 2022	93.52	94.00	93.28	93.91	104,990	+0.67(+0.71%)
Nov 23, 2022	92.75	93.57	92.53	93.24	212,629	+0.05(+0.05%)
Nov 22, 2022	91.58	93.34	91.46	93.19	353,886	+1.97(+2.16%)
Nov 21, 2022	90.77	91.86	90.71	91.22	242,810	+0.50(+0.56%)
Nov 18, 2022	90.31	90.72	89.59	90.72	685,062	+1.27(+1.43%)
Nov 17, 2022	88.63	89.98	87.97	89.44	302,788	+0.01(+0.01%)
Nov 16, 2022	90.10	90.61	89.25	89.43	239,149	-0.41(-0.46%)
Nov 15, 2022	88.82	89.97	88.48	89.84	343,961	+1.50(+1.70%)
Nov 14, 2022	88.21	90.17	87.98	88.34	270,670	+0.27(+0.30%)
Nov 11, 2022	90.07	90.11	87.75	88.07	301,493	-1.72(-1.92%)
Nov 10, 2022	89.58	90.14	88.06	89.79	300,864	+2.23(+2.54%)
Nov 09, 2022	88.11	88.66	87.06	87.57	243,299	-0.99(-1.12%)
Nov 08, 2022	88.80	89.91	87.54	88.56	366,374	-0.09(-0.10%)
Nov 07, 2022	89.21	89.21	87.68	88.64	350,017	-0.03(-0.03%)
Nov 04, 2022	89.06	89.62	87.63	88.67	523,937	+1.63(+1.87%)
Nov 03, 2022	85.64	88.15	84.52	87.04	668,325	+3.62(+4.33%)
Nov 02, 2022	83.52	85.14	83.16	83.43	386,108	-0.99(-1.17%)
Nov 01, 2022	85.02	85.14	84.24	84.42	307,664	-0.38(-0.45%)
Oct 31, 2022	84.69	85.59	84.27	84.80	353,593	+0.36(+0.43%)
Oct 28, 2022	83.61	84.53	83.26	84.44	185,779	+1.24(+1.49%)
Oct 27, 2022	82.79	84.08	82.79	83.20	292,098	+1.10(+1.34%)
Oct 26, 2022	82.04	82.83	81.78	82.10	354,929	+0.37(+0.45%)
Oct 25, 2022	80.18	82.14	79.94	81.73	308,843	+1.56(+1.95%)
Oct 24, 2022	80.17	80.84	79.87	80.17	294,569	+0.28(+0.35%)
Oct 21, 2022	78.63	80.17	78.47	79.89	202,938	+1.38(+1.76%)
Oct 20, 2022	80.12	80.12	78.07	78.51	227,678	-1.34(-1.68%)
Oct 19, 2022	79.73	80.12	78.79	79.85	329,933	-0.05(-0.06%)
Oct 18, 2022	79.89	80.42	79.33	79.90	389,644	+0.57(+0.72%)
Oct 17, 2022	79.32	80.29	79.09	79.33	371,841	+1.03(+1.31%)
Oct 14, 2022	79.64	80.08	78.01	78.30	271,080	-1.03(-1.30%)
Oct 13, 2022	76.70	80.01	76.41	79.33	282,552	+1.62(+2.08%)
Oct 12, 2022	78.39	79.04	77.61	77.71	365,834	-0.22(-0.28%)
Oct 11, 2022	77.21	78.71	76.84	77.93	352,613	+0.76(+0.99%)
Oct 10, 2022	76.89	77.69	76.89	77.17	221,693	+0.50(+0.66%)
Oct 07, 2022	76.76	76.93	75.82	76.66	396,059	-0.15(-0.20%)
Oct 06, 2022	77.62	77.88	76.47	76.82	331,789	-1.18(-1.51%)
Oct 05, 2022	78.03	78.70	77.91	78.00	369,209	-1.02(-1.29%)
Oct 04, 2022	78.10	79.08	78.02	79.01	495,403	+1.92(+2.50%)
Oct 03, 2022	76.66	77.23	75.89	77.09	668,274	+1.12(+1.48%)
Sep 30, 2022	77.40	77.45	75.82	75.97	454,363	-1.48(-1.91%)
Sep 29, 2022	77.81	77.98	76.52	77.45	465,550	-0.75(-0.95%)
Sep 28, 2022	78.27	78.60	77.33	78.19	634,245	+0.08(+0.11%)
Sep 27, 2022	75.76	79.39	75.73	78.11	719,891	+3.59(+4.81%)
Sep 26, 2022	75.17	76.32	74.35	74.52	341,279	-1.05(-1.39%)
Sep 23, 2022	76.64	77.12	75.09	75.57	398,555	-1.97(-2.54%)
Sep 22, 2022	78.23	78.33	77.44	77.54	253,060	-0.75(-0.95%)
Sep 21, 2022	79.73	80.12	78.29	78.29	269,252	-0.68(-0.86%)
Sep 20, 2022	78.91	79.26	78.67	78.97	301,589	-0.55(-0.69%)
Sep 19, 2022	78.15	79.74	78.15	79.51	438,432	+1.10(+1.41%)
Sep 16, 2022	77.91	78.91	77.64	78.41	1,056,514	+0.21(+0.27%)
Sep 15, 2022	78.47	78.86	77.89	78.20	439,243	-0.48(-0.61%)
Sep 14, 2022	79.32	79.59	78.03	78.68	484,418	-0.26(-0.33%)
Sep 13, 2022	79.94	80.52	78.84	78.95	381,126	-2.42(-2.97%)
Sep 12, 2022	81.34	81.83	81.17	81.36	348,170	+0.47(+0.58%)
Sep 09, 2022	80.63	81.12	79.82	80.89	347,762	+0.58(+0.73%)
Sep 08, 2022	79.78	80.74	79.18	80.31	364,155	+0.08(+0.11%)
Sep 07, 2022	79.36	80.34	78.85	80.22	520,470	+0.86(+1.08%)
Sep 06, 2022	81.04	81.04	79.18	79.36	335,219	-1.31(-1.63%)
Sep 02, 2022	82.33	83.32	80.46	80.67	381,568	-0.92(-1.12%)
Sep 01, 2022	81.90	82.18	80.70	81.59	409,145	-0.56(-0.68%)
Aug 31, 2022	83.71	83.71	82.00	82.15	623,281	-1.07(-1.28%)
Aug 30, 2022	83.94	84.53	82.79	83.21	394,046	-0.58(-0.69%)
Aug 29, 2022	84.02	84.28	83.13	83.79	333,405	-0.71(-0.84%)
Aug 26, 2022	86.17	86.31	84.30	84.50	442,072	-1.55(-1.80%)
Aug 25, 2022	84.94	86.05	84.42	86.04	647,129	+1.40(+1.65%)
Aug 24, 2022	85.67	85.92	84.01	84.65	481,850	-1.23(-1.43%)
Aug 23, 2022	86.75	87.08	85.65	85.87	546,326	-0.97(-1.12%)
Aug 22, 2022	88.06	88.21	86.62	86.84	226,838	-1.98(-2.23%)
Aug 19, 2022	89.20	89.34	88.53	88.83	265,707	-0.57(-0.63%)
Aug 18, 2022	88.40	89.46	87.90	89.39	180,180	+0.55(+0.62%)
Aug 17, 2022	89.56	90.03	88.52	88.84	211,046	-1.10(-1.23%)
Aug 16, 2022	89.25	89.99	89.15	89.95	322,161	+0.82(+0.92%)
Aug 15, 2022	87.62	89.16	87.51	89.13	256,022	+0.84(+0.95%)
Aug 12, 2022	88.40	89.47	87.51	88.29	273,650	-0.10(-0.12%)
Aug 11, 2022	88.56	89.88	87.73	88.39	402,708	+0.55(+0.62%)
Aug 10, 2022	87.44	87.89	86.53	87.84	314,182	+1.46(+1.69%)
Aug 09, 2022	88.32	89.63	86.01	86.38	457,893	+0.66(+0.77%)
Aug 08, 2022	86.32	86.78	85.60	85.72	355,092	-0.84(-0.97%)
Aug 05, 2022	84.94	86.58	84.86	86.56	241,052	+0.66(+0.77%)
Aug 04, 2022	86.44	86.44	85.41	85.90	261,570	-0.55(-0.63%)
Aug 03, 2022	85.45	86.66	84.61	86.45	258,673	+0.80(+0.94%)
Aug 02, 2022	86.67	86.67	85.42	85.65	232,811	-0.98(-1.13%)
Aug 01, 2022	85.69	86.76	85.02	86.63	215,998	+0.79(+0.92%)
Jul 29, 2022	84.46	86.21	84.32	85.84	340,441	+1.26(+1.49%)
Jul 28, 2022	84.26	84.94	83.80	84.57	227,046	+0.38(+0.45%)
Jul 27, 2022	84.67	84.67	82.78	84.19	283,831	-0.20(-0.23%)
Jul 26, 2022	83.74	85.17	83.42	84.39	357,178	+0.50(+0.60%)
Jul 25, 2022	82.84	84.08	82.36	83.89	254,139	+1.72(+2.09%)
Jul 22, 2022	81.91	82.64	81.43	82.17	183,944	+0.34(+0.41%)
Jul 21, 2022	81.82	82.61	81.26	81.83	180,640	-0.35(-0.42%)
Jul 20, 2022	81.82	82.40	81.26	82.18	208,895	+0.24(+0.29%)
Jul 19, 2022	80.83	82.00	80.61	81.95	255,379	+1.57(+1.95%)
Jul 18, 2022	81.65	82.59	80.22	80.38	291,772	-0.62(-0.77%)
Jul 15, 2022	81.51	81.72	80.63	81.00	253,593	+0.37(+0.46%)
Jul 14, 2022	80.36	81.18	80.17	80.64	267,669	-0.93(-1.15%)
Jul 13, 2022	81.87	82.17	81.01	81.57	385,369	-0.43(-0.53%)
Jul 12, 2022	81.19	82.73	81.19	82.00	427,022	+0.58(+0.72%)
Jul 11, 2022	82.15	82.60	81.06	81.42	336,410	-0.76(-0.93%)
Jul 08, 2022	84.02	84.17	82.14	82.18	345,715	-1.72(-2.05%)
Jul 07, 2022	83.25	84.31	83.20	83.90	420,710	+1.25(+1.51%)
Jul 06, 2022	83.60	84.25	81.10	82.66	569,399	-1.03(-1.23%)
Jul 05, 2022	83.91	84.53	82.22	83.68	331,590	-1.00(-1.18%)

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.

Ingredion Inc (NY: INGR )

Historical Prices

Sections

Services

Contact Information

Follow Us