Australia markets closed

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.62-0.19 (-0.21%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202188.8389.5688.2588.6288.62288,600
23 Sept 202187.9889.1387.9088.8188.81323,900
22 Sept 202187.6788.1387.0487.4587.45441,700
21 Sept 202187.3687.3685.7587.1287.12423,000
20 Sept 202186.6286.8285.2986.7886.78762,200
17 Sept 202188.8489.2887.7487.8587.851,185,200
16 Sept 202188.1889.9087.8389.1189.11331,600
15 Sept 202186.1088.0786.1087.9587.95445,200
14 Sept 202187.5887.5886.2486.5186.51173,300
13 Sept 202186.9387.5686.5587.3487.34221,500
10 Sept 202186.7187.0686.2186.2286.22198,800
09 Sept 202187.1887.5086.1886.2886.28264,200
08 Sept 202187.1988.0487.0887.5087.50247,700
07 Sept 202187.9088.4687.2587.4187.41183,800
03 Sept 202188.1588.4387.6688.1288.12214,300
02 Sept 202188.0888.6687.5488.1688.16170,500
01 Sept 202187.9288.4287.2888.1288.12192,400
31 Aug 202187.9188.7087.5887.8687.86281,400
30 Aug 202188.7488.7487.6887.7787.77212,300
27 Aug 202187.3689.1287.3688.6688.66321,500
26 Aug 202188.0888.1087.3287.3687.36221,000
25 Aug 202187.1288.2086.9287.9687.96276,700
24 Aug 202186.9487.5886.9087.1287.12202,200
23 Aug 202187.4587.5086.3886.9586.95436,000
20 Aug 202185.1287.1884.9686.2886.28711,600
19 Aug 202186.0586.7084.3785.4385.43435,300
18 Aug 202187.3687.7286.4386.5186.51450,300
17 Aug 202188.0888.6187.2987.6787.67202,000
16 Aug 202188.2988.9587.6388.6688.66253,800
13 Aug 202187.4688.5387.4388.3588.35162,100
12 Aug 202187.7887.9087.0587.2287.22205,400
11 Aug 202187.1887.9986.8187.6987.69221,000
10 Aug 202185.9787.1485.9386.9786.97189,300
09 Aug 202186.1186.6085.8586.0586.05193,800
06 Aug 202185.4586.3485.2086.1086.10230,400
05 Aug 202185.3385.7884.6184.6984.69298,100
04 Aug 202187.1787.1784.8385.0985.09545,000
03 Aug 202189.0989.0985.4087.7287.72654,000
02 Aug 202188.2689.2987.9589.1389.13371,200
30 July 202189.0289.3587.0487.8187.81874,000
29 July 202189.6190.1188.8888.9588.95365,500
28 July 202188.5189.1487.5088.7888.78256,300
27 July 202188.1188.6287.5688.2188.21256,800
26 July 202187.4188.1187.0288.0488.04190,600
23 July 202187.1187.5686.4787.2887.28164,300
22 July 202187.5987.7186.3286.6686.66215,300
21 July 202188.6489.2987.7287.9987.99209,500
20 July 202186.3788.9586.0188.1188.11424,700
19 July 202186.7187.0584.8586.0786.07330,100
16 July 202188.5088.8187.2187.3187.31260,600
15 July 202188.0688.4687.7888.2988.29206,200
14 July 202187.7188.9587.2588.2888.28323,100
13 July 202189.8590.2787.4487.7187.71376,100
12 July 202192.8792.8789.9390.2490.24488,900
09 July 202192.5893.9792.5893.2893.28368,800
08 July 202192.2792.7191.4092.0692.06668,200
07 July 202191.4092.9891.0692.8292.82581,300
06 July 202191.4791.8890.4491.5591.551,081,300
02 July 202190.7791.8889.9991.4491.44610,000
01 July 202190.7991.5790.6390.9990.99456,300
30 June 202189.2290.5889.2290.5090.50741,900
30 June 20210.64 Dividend
29 June 202190.0290.4689.6089.9989.35458,900
28 June 202190.8890.8889.7390.0089.36293,500
25 June 202190.5991.0790.1090.8090.15473,400
24 June 202190.2590.9189.2890.5989.95364,000
23 June 202190.7090.8189.9090.0389.39233,000
22 June 202190.8191.2889.9790.6189.97196,900
21 June 202190.4991.0190.0890.8690.21228,800
18 June 202190.9191.2389.5589.9989.35609,800
17 June 202192.7992.8091.0091.4490.79418,600
16 June 202194.4294.6592.7892.8092.14306,800
15 June 202194.4494.6793.5094.4293.75233,800
14 June 202194.3894.6693.7194.2893.61401,900
11 June 202195.2895.2894.0194.5793.90643,900
10 June 202195.8296.0794.8795.1294.44228,500
09 June 202195.7296.0495.3795.5294.84177,500
08 June 202196.5496.5795.4695.9495.26220,100
07 June 202196.3796.5495.1596.1895.50411,500
04 June 202196.8696.9696.0996.3695.67307,900
03 June 202197.0997.1295.9496.5695.87225,500
02 June 202197.1997.6196.3697.1396.44300,400
01 June 202195.4796.8795.1896.7296.03264,700
28 May 202194.8695.3393.8194.9394.25291,800
27 May 202195.7296.3094.7094.7594.08483,200
26 May 202195.2695.7293.9795.4994.81326,500
25 May 202196.0096.3695.2395.2394.55205,500
24 May 202195.4996.3795.3596.0395.35243,800
21 May 202195.4895.8994.8295.4194.73392,400
20 May 202195.5195.7694.3895.0394.35297,600
19 May 202196.4096.5095.0795.6895.00271,300
18 May 202197.6997.8696.8896.9296.23307,900
17 May 202196.6498.0595.5997.5996.90492,900
14 May 202196.7797.1296.0096.7396.04228,500
13 May 202194.7697.1694.4396.5595.86370,700
12 May 202195.4495.9894.8295.0094.32430,800
11 May 202194.9495.8794.7095.4594.77433,000
10 May 202195.5596.9495.3495.3494.66272,400
07 May 202193.3495.1193.0894.9294.24549,100
06 May 202192.1294.2091.8293.9493.27370,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...