Skip to main content

Ingredion Inc (NY: INGR )

115.43 -1.01 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 115.85 116.25 115.01 115.43 264,989 -1.01(-0.87%)
May 28, 2024 117.18 118.02 116.25 116.44 302,092 -1.26(-1.07%)
May 24, 2024 118.13 118.58 117.39 117.70 169,990 +0.05(+0.04%)
May 23, 2024 117.84 118.94 117.26 117.65 477,515 -0.67(-0.57%)
May 22, 2024 118.24 118.73 117.36 118.32 334,571 -0.49(-0.41%)
May 21, 2024 118.49 118.83 117.17 118.81 320,131 +0.58(+0.49%)
May 20, 2024 119.53 119.79 118.18 118.23 254,387 -1.40(-1.17%)
May 17, 2024 118.97 119.94 118.28 119.63 317,012 +0.75(+0.63%)
May 16, 2024 118.04 119.17 117.87 118.88 403,846 +1.22(+1.04%)
May 15, 2024 118.12 118.12 116.67 117.66 438,575 -0.47(-0.40%)
May 14, 2024 121.88 121.95 117.57 118.13 544,791 -3.24(-2.67%)
May 13, 2024 121.00 122.18 120.63 121.37 580,354 +1.15(+0.96%)
May 10, 2024 120.00 120.53 118.58 120.22 426,331 +0.25(+0.21%)
May 09, 2024 118.98 120.00 117.67 119.97 439,575 +1.52(+1.28%)
May 08, 2024 117.25 118.50 112.75 118.45 806,879 +1.88(+1.61%)
May 07, 2024 116.20 116.68 115.97 116.57 358,930 +1.16(+1.01%)
May 06, 2024 115.21 115.66 114.47 115.41 199,874 +0.85(+0.74%)
May 03, 2024 115.27 115.29 113.70 114.56 200,871 -0.69(-0.60%)
May 02, 2024 114.90 115.59 114.02 115.25 266,260 +0.95(+0.83%)
May 01, 2024 114.02 114.63 113.62 114.30 264,379 -0.29(-0.25%)
Apr 30, 2024 115.06 115.16 114.36 114.59 202,010 -0.47(-0.41%)
Apr 29, 2024 113.67 115.07 112.99 115.06 325,288 +1.77(+1.56%)
Apr 26, 2024 114.21 114.74 113.20 113.29 296,644 -1.19(-1.04%)
Apr 25, 2024 115.30 115.41 114.16 114.48 201,870 -0.62(-0.54%)
Apr 24, 2024 113.78 115.29 113.78 115.10 194,547 +0.77(+0.67%)
Apr 23, 2024 114.02 114.95 113.54 114.33 180,054 +0.02(+0.02%)
Apr 22, 2024 114.00 114.87 113.31 114.31 223,736 +0.69(+0.61%)
Apr 19, 2024 112.36 113.82 112.19 113.62 360,059 +1.29(+1.15%)
Apr 18, 2024 112.00 112.69 111.49 112.33 249,378 +1.04(+0.93%)
Apr 17, 2024 112.17 112.52 110.63 111.29 388,366 -0.23(-0.21%)
Apr 16, 2024 110.25 111.58 109.51 111.52 755,613 +1.39(+1.26%)
Apr 15, 2024 110.42 111.02 109.69 110.13 285,315 -0.02(-0.02%)
Apr 12, 2024 111.40 111.81 109.90 110.15 316,532 -1.74(-1.56%)
Apr 11, 2024 113.45 113.70 111.66 111.89 273,603 -0.99(-0.88%)
Apr 10, 2024 113.30 113.35 112.23 112.88 455,629 -0.25(-0.22%)
Apr 09, 2024 113.38 113.54 112.70 113.13 371,462 -0.14(-0.12%)
Apr 08, 2024 114.08 114.47 113.16 113.27 391,806 -1.09(-0.95%)
Apr 05, 2024 114.85 115.23 114.19 114.36 267,001 -0.67(-0.58%)
Apr 04, 2024 114.87 116.04 114.22 115.03 307,019 +0.62(+0.54%)
Apr 03, 2024 116.19 116.50 114.29 114.41 366,165 -1.98(-1.70%)
Apr 02, 2024 117.15 117.15 115.97 116.39 322,425 -0.84(-0.72%)
Apr 01, 2024 116.87 118.04 116.42 117.23 337,549 +0.38(+0.33%)
Mar 28, 2024 117.28 117.08 116.80 116.85 340,615 -1.25(-1.06%)
Mar 27, 2024 118.10 118.63 117.62 118.10 367,573 +0.56(+0.48%)
Mar 26, 2024 117.90 118.36 117.03 117.54 301,118 +0.14(+0.12%)
Mar 25, 2024 117.22 118.22 117.15 117.40 360,579 +0.27(+0.23%)
Mar 22, 2024 116.18 117.21 115.81 117.13 309,732 +1.05(+0.90%)
Mar 21, 2024 116.84 116.84 115.75 116.08 334,431 -0.49(-0.42%)
Mar 20, 2024 117.09 117.22 115.24 116.57 404,844 -0.55(-0.47%)
Mar 19, 2024 115.39 117.29 115.39 117.12 341,854 +1.75(+1.52%)
Mar 18, 2024 114.45 116.55 114.34 115.37 358,300 +0.62(+0.54%)
Mar 15, 2024 114.89 116.47 114.15 114.75 1,765,101 -0.66(-0.57%)
Mar 14, 2024 116.88 117.00 114.81 115.41 386,921 -1.59(-1.36%)
Mar 13, 2024 118.20 118.83 116.64 117.00 532,036 -0.93(-0.79%)
Mar 12, 2024 117.93 117.94 116.05 117.93 392,201 +0.31(+0.26%)
Mar 11, 2024 117.16 118.36 117.16 117.62 426,516 +0.15(+0.13%)
Mar 08, 2024 116.27 117.67 116.27 117.47 343,434 +1.18(+1.01%)
Mar 07, 2024 116.75 117.66 116.10 116.29 459,790 -0.04(-0.03%)
Mar 06, 2024 117.24 117.55 116.11 116.33 457,530 -0.38(-0.33%)
Mar 05, 2024 117.42 118.34 116.56 116.71 324,959 -0.64(-0.55%)
Mar 04, 2024 117.40 118.06 116.74 117.35 388,001 +0.22(+0.19%)
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.