Australia markets open in 7 hours 14 minutes

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.81-1.14 (-1.28%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
05 May 202192.3492.3490.8991.8491.19633,200
04 May 202193.5294.5390.3493.6793.00845,300
03 May 202193.6595.0093.5594.4693.79484,100
30 Apr 202193.1193.8192.5293.4192.75400,000
29 Apr 202194.1094.4492.6793.2892.62214,200
28 Apr 202193.3393.9093.0193.3192.65382,200
27 Apr 202191.9493.6291.7493.1592.49313,500
26 Apr 202193.2693.3592.0492.2591.59352,200
23 Apr 202192.1593.2091.2992.8692.20255,300
22 Apr 202193.0693.1792.1192.1691.50237,800
21 Apr 202191.9593.3391.4992.8392.17418,000
20 Apr 202192.7593.0191.6292.2191.55512,400
19 Apr 202193.4794.3792.2092.7592.09306,300
16 Apr 202192.3093.1891.8292.9692.30259,300
15 Apr 202191.8492.2091.1191.9191.26257,500
14 Apr 202190.6991.5790.0591.2790.62287,200
13 Apr 202190.2690.7489.9990.3389.69191,400
12 Apr 202191.4291.6590.4690.7090.05236,500
09 Apr 202190.6990.9789.8190.4089.76253,100
08 Apr 202189.5490.6589.1690.4889.84314,000
07 Apr 202190.6090.6089.8190.0789.43257,500
06 Apr 202190.1090.7089.7990.2089.56596,800
05 Apr 202190.3790.5989.8390.1789.53196,700
01 Apr 202190.2290.6489.0890.2189.57298,800
31 Mar 202191.4992.0589.9289.9289.28438,400
31 Mar 20210.64 Dividend
30 Mar 202192.1592.6991.5492.1990.90317,300
29 Mar 202192.4993.3390.9391.7890.49527,200
26 Mar 202190.8892.9990.7692.7891.48488,700
25 Mar 202189.7191.0389.4090.8889.61355,500
24 Mar 202188.4090.9688.4089.6588.39435,300
23 Mar 202189.9390.6387.9788.2386.99543,400
22 Mar 202189.6790.3988.6390.2188.95628,900
19 Mar 202191.5591.6089.5189.9088.641,302,200
18 Mar 202192.3592.6290.9391.2990.01256,700
17 Mar 202192.0192.4091.1292.4091.11281,800
16 Mar 202192.1692.8891.1192.0390.74239,500
15 Mar 202192.9193.6692.0292.5691.26360,200
12 Mar 202192.5692.8991.9792.3591.06308,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...