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 (%)
Jun 30, 2022 83.14 84.10 82.84 83.17 504,499 -0.47(-0.56%)
Jun 29, 2022 84.23 84.66 83.21 83.65 314,927 -0.28(-0.33%)
Jun 28, 2022 85.05 85.21 83.40 83.93 347,807 -0.31(-0.37%)
Jun 27, 2022 82.55 84.34 82.55 84.24 327,851 +1.44(+1.74%)
Jun 24, 2022 80.21 83.14 79.71 82.79 564,411 +3.30(+4.15%)
Jun 23, 2022 79.53 80.67 79.02 79.50 594,884 +0.09(+0.12%)
Jun 22, 2022 79.55 80.06 78.77 79.40 291,969 -1.16(-1.44%)
Jun 21, 2022 80.38 81.44 79.83 80.56 483,998 +1.31(+1.65%)
Jun 17, 2022 79.74 81.08 79.18 79.25 540,355 -0.14(-0.18%)
Jun 16, 2022 80.58 81.01 79.11 79.39 318,851 -2.52(-3.08%)
Jun 15, 2022 82.13 83.28 81.44 81.91 265,689 +0.55(+0.68%)
Jun 14, 2022 81.59 82.12 80.41 81.36 380,490 -0.33(-0.40%)
Jun 13, 2022 83.50 83.73 81.44 81.69 359,046 -2.51(-2.98%)
Jun 10, 2022 84.29 84.85 83.59 84.20 267,692 -1.33(-1.56%)
Jun 09, 2022 86.58 86.95 85.45 85.53 436,724 -1.58(-1.82%)
Jun 08, 2022 87.29 87.83 86.95 87.11 348,067 -0.45(-0.51%)
Jun 07, 2022 85.81 87.66 85.81 87.56 334,335 +0.74(+0.85%)
Jun 06, 2022 87.91 87.91 86.39 86.82 262,784 -0.38(-0.44%)
Jun 03, 2022 86.80 87.91 86.29 87.21 371,546 -0.16(-0.18%)
Jun 02, 2022 89.60 89.82 86.63 87.36 377,777 -2.47(-2.75%)
Jun 01, 2022 89.16 90.22 87.60 89.84 526,693 +1.15(+1.30%)
May 31, 2022 88.33 89.11 88.33 88.69 515,969 +0.07(+0.08%)
May 27, 2022 88.18 88.81 87.77 88.61 316,557 +0.58(+0.66%)
May 26, 2022 88.84 88.85 87.89 88.03 382,704 -0.45(-0.51%)
May 25, 2022 86.33 88.68 86.33 88.48 535,755 +2.32(+2.70%)
May 24, 2022 86.98 87.30 85.34 86.16 399,026 -1.60(-1.82%)
May 23, 2022 87.14 88.44 86.73 87.76 314,729 +1.76(+2.05%)
May 20, 2022 86.35 87.37 84.32 86.00 348,136 -0.24(-0.28%)
May 19, 2022 85.88 87.31 84.78 86.24 441,909 -0.27(-0.31%)
May 18, 2022 88.26 88.39 86.27 86.51 554,642 -2.49(-2.80%)
May 17, 2022 87.22 89.07 86.47 89.00 406,377 +2.32(+2.68%)
May 16, 2022 86.38 87.34 85.53 86.68 358,489 -0.04(-0.04%)
May 13, 2022 84.29 86.74 84.02 86.72 662,722 +2.91(+3.48%)
May 12, 2022 81.40 83.97 81.40 83.81 689,611 +2.49(+3.06%)
May 11, 2022 81.27 83.06 80.34 81.31 390,871 +0.30(+0.37%)
May 10, 2022 81.59 82.08 79.84 81.01 378,436 +0.00(+0.00%)
May 09, 2022 82.44 82.63 80.42 81.01 360,922 -1.70(-2.05%)
May 06, 2022 83.20 83.71 81.76 82.71 557,388 -0.10(-0.12%)
May 05, 2022 83.81 85.47 81.31 82.81 483,635 -0.99(-1.18%)
May 04, 2022 81.40 83.93 81.09 83.81 471,516 +2.77(+3.42%)
May 03, 2022 80.35 81.47 80.24 81.03 364,852 +0.91(+1.13%)
May 02, 2022 79.73 80.68 79.03 80.12 465,524 +0.41(+0.52%)
Apr 29, 2022 81.01 81.14 79.60 79.71 326,738 -1.16(-1.44%)
Apr 28, 2022 80.96 81.43 79.72 80.87 331,879 +0.61(+0.76%)
Apr 27, 2022 79.82 81.32 79.66 80.27 409,797 +0.68(+0.86%)
Apr 26, 2022 81.30 82.78 79.53 79.58 307,306 -1.72(-2.12%)
Apr 25, 2022 81.99 82.21 79.53 81.31 454,249 -0.86(-1.05%)
Apr 22, 2022 84.69 84.69 82.04 82.17 530,608 -2.40(-2.84%)
Apr 21, 2022 85.12 85.22 84.26 84.56 313,260 -0.29(-0.34%)
Apr 20, 2022 84.83 85.65 84.36 84.85 447,913 +0.30(+0.35%)
Apr 19, 2022 83.52 84.70 83.07 84.55 236,970 +1.17(+1.40%)
Apr 18, 2022 83.83 84.27 82.86 83.38 277,754 -0.45(-0.54%)
Apr 14, 2022 83.19 84.34 82.93 83.83 219,634 +0.96(+1.15%)
Apr 13, 2022 82.01 83.07 81.60 82.88 270,131 +0.82(+1.00%)
Apr 12, 2022 83.10 83.85 81.80 82.05 558,976 -2.35(-2.79%)
Apr 11, 2022 84.15 85.29 84.15 84.41 272,291 +0.56(+0.67%)
Apr 08, 2022 83.57 84.29 83.29 83.84 394,726 +0.71(+0.86%)
Apr 07, 2022 83.27 83.77 82.37 83.13 340,310 -0.14(-0.17%)
Apr 06, 2022 83.45 84.32 82.86 83.27 419,275 -0.42(-0.50%)
Apr 05, 2022 83.86 84.51 83.31 83.69 292,446 -0.19(-0.22%)
Apr 04, 2022 84.36 84.48 82.76 83.88 277,157 -0.47(-0.56%)
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.