Home

Ingredion Incorporated Common Stock (INGR)

130.89
-5.52 (-4.05%)
NYSE · Last Trade: Apr 5th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingredion Incorporated Common Stock (INGR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025132.76134.65129.70130.89304,527130.89
4/03/2025134.63137.80134.63136.41446,944136.41
4/02/2025135.52135.71134.28135.32355,025135.32
4/01/2025135.08136.23133.49135.96345,237135.96
3/31/2025134.65136.00133.59135.21454,081135.21
3/28/2025135.83136.35133.75134.99553,264134.99
3/27/2025135.66136.53134.45135.60364,392135.60
3/26/2025132.70135.25132.70135.04462,725135.04
3/25/2025133.00133.50131.69132.48494,259132.48
3/24/2025130.87133.14130.52133.04709,917133.04
3/21/2025131.85132.05130.07130.333,525,877130.33
3/20/2025131.75133.25130.42131.76511,317131.76
3/19/2025131.60132.75131.01132.41468,748132.41
3/18/2025133.57133.63132.04132.05398,661132.05
3/17/2025131.71134.72131.53133.23423,402133.23
3/14/2025130.30131.41129.53131.29417,657131.29
3/13/2025130.76131.84129.82130.55640,556130.55
3/12/2025131.58131.94128.14130.54896,067130.54
3/11/2025136.63136.63132.84133.02746,071133.02
3/10/2025135.98139.81134.95136.79700,211136.79
3/07/2025130.45136.51130.45135.47913,740135.47
3/06/2025129.45131.35127.68131.04778,493131.04
3/05/2025128.39129.93127.95129.21702,761129.21
3/04/2025130.41132.24128.99129.09735,679129.09
3/03/2025130.57131.57129.74130.55593,743130.55
2/28/2025130.80131.58129.63130.61644,731130.61
2/27/2025129.86131.55128.78130.22775,952130.22
2/26/2025131.37131.95129.03130.57571,325130.57
2/25/2025130.62132.78130.46132.48806,710132.48
2/24/2025128.01130.63127.53130.30797,755130.30
2/21/2025126.35128.60125.02128.08695,239128.08
2/20/2025126.37127.63125.57126.36569,643126.36
2/19/2025125.36127.06124.88126.91800,135126.91
2/18/2025125.76125.89124.55125.60613,715125.60
2/14/2025128.24128.82126.12126.80506,544126.80
2/13/2025128.53128.55127.65128.25455,029128.25
2/12/2025127.25129.42127.25127.96491,126127.96
2/11/2025127.27129.00127.03128.66386,634128.66
2/10/2025127.68128.91126.61127.56623,524127.56
2/07/2025127.85128.01126.42127.90417,546127.90
2/06/2025128.49128.49125.36127.39524,666127.39
2/05/2025126.26127.76125.31126.27752,948126.27
2/04/2025132.00132.71124.54127.131,127,861127.13
2/03/2025134.50135.58132.72134.73903,133134.73
1/31/2025137.01137.81135.50136.44562,104136.44
1/30/2025138.00138.60136.33137.36640,115137.36
1/29/2025135.47137.35134.52136.67438,435136.67
1/28/2025136.76137.47134.87135.09556,073135.09
1/27/2025136.12138.39135.47136.58514,245136.58
1/24/2025136.23136.23134.62135.76357,313135.76
1/23/2025134.92136.83134.66136.69460,642136.69
1/22/2025136.75137.28135.11135.44487,940135.44
1/21/2025135.69137.21135.52136.50490,030136.50
1/17/2025134.93135.81134.07135.11460,441135.11
1/16/2025132.46134.53131.76134.33579,103134.33
1/15/2025134.00134.06131.94132.83545,134132.83
1/14/2025132.28133.17131.36132.76523,149132.76
1/13/2025130.80132.60130.22131.82733,639131.82
1/10/2025132.61133.41130.48130.81708,097130.81
1/08/2025132.08133.59131.40133.51323,603133.51
1/07/2025133.71134.94132.12132.72418,502132.72
1/06/2025135.52136.24133.66134.07437,466134.07