Australia markets closed

Ingredion Incorporated (INGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.31+0.69 (+0.61%)
At close: 04:00PM EDT
114.31 0.00 (0.00%)
After hours: 07:30PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024114.00114.87113.31114.31114.31223,700
19 Apr 2024112.36113.82112.20113.62113.62360,100
18 Apr 2024112.00112.69111.49112.33112.33249,400
17 Apr 2024112.17112.52110.63111.29111.29388,400
16 Apr 2024110.25111.58109.51111.52111.52755,600
15 Apr 2024110.42111.02109.69110.13110.13285,300
12 Apr 2024111.40111.81109.90110.15110.15316,500
11 Apr 2024113.45113.70111.66111.89111.89273,600
10 Apr 2024113.30113.41112.23112.88112.88455,600
09 Apr 2024113.38113.54112.70113.13113.13371,500
08 Apr 2024114.08114.47113.16113.27113.27391,800
05 Apr 2024114.85115.23114.19114.36114.36267,000
04 Apr 2024114.87116.04114.22115.03115.03307,000
03 Apr 2024116.19116.50114.29114.41114.41366,200
02 Apr 2024117.15117.15115.97116.39116.39322,400
01 Apr 2024116.87118.04116.42117.23117.23337,500
28 Mar 2024117.28117.92116.80116.85116.85340,600
28 Mar 20240.78 Dividend
27 Mar 2024118.10118.63117.62118.10117.32367,600
26 Mar 2024117.90118.36117.03117.54116.76301,100
25 Mar 2024117.22118.22117.15117.40116.62360,600
22 Mar 2024116.18117.21115.81117.13116.36309,700
21 Mar 2024116.84116.84115.76116.08115.31334,400
20 Mar 2024117.09117.22115.24116.57115.80404,800
19 Mar 2024115.39117.29115.39117.12116.35341,800
18 Mar 2024114.45116.55114.34115.37114.61358,300
15 Mar 2024114.89116.48114.15114.75113.991,765,100
14 Mar 2024116.88117.00114.81115.41114.65386,900
13 Mar 2024118.20118.83116.64117.00116.23532,000
12 Mar 2024117.93117.94116.05117.93117.15392,200
11 Mar 2024117.16118.36117.16117.62116.84426,500
08 Mar 2024116.27117.67116.27117.47116.69343,400
07 Mar 2024116.75117.66116.10116.29115.52459,800
06 Mar 2024117.24117.55116.11116.33115.56457,500
05 Mar 2024117.42118.34116.56116.71115.94325,000
04 Mar 2024117.40118.06116.74117.35116.57387,900
01 Mar 2024117.91118.04116.61117.13116.36329,500
29 Feb 2024117.00118.15116.62117.63116.85585,900
28 Feb 2024115.20116.64114.58116.34115.57350,900
27 Feb 2024114.50115.92114.47115.16114.40379,000
26 Feb 2024115.20115.59114.57114.62113.86254,100
23 Feb 2024114.81115.94114.47114.97114.21315,600
22 Feb 2024114.87114.87113.71114.71113.95557,000
21 Feb 2024115.91116.32114.44115.20114.44318,400
20 Feb 2024114.06116.05113.84115.86115.09453,300
16 Feb 2024114.79114.88113.69114.17113.42309,700
15 Feb 2024113.09114.93112.05114.91114.15476,400
14 Feb 2024108.78110.85108.40110.79110.06519,800
13 Feb 2024108.35108.71107.91108.38107.66391,200
12 Feb 2024108.06109.74107.77109.07108.35420,400
09 Feb 2024109.00109.28108.00108.16107.45305,900
08 Feb 2024111.15111.42109.41109.46108.74378,000
07 Feb 2024109.75111.93109.60110.68109.95654,700
06 Feb 2024109.29112.76107.40109.71108.991,031,900
05 Feb 2024110.58111.26110.03110.59109.86521,400
02 Feb 2024111.33111.79110.34111.22110.49391,500
01 Feb 2024108.52111.10108.22111.08110.35481,300
31 Jan 2024109.05109.15107.45107.57106.86266,000
30 Jan 2024108.33109.43108.12109.26108.54325,500
29 Jan 2024109.69109.69108.07108.18107.47368,900
26 Jan 2024108.89109.49107.85109.27108.55392,200
25 Jan 2024107.91108.43107.37108.43107.71448,200
24 Jan 2024109.04109.11107.20107.32106.61476,500
23 Jan 2024109.97110.32108.96109.11108.39437,900
22 Jan 2024109.29110.21108.75109.45108.73312,600
19 Jan 2024110.40110.40108.61109.89109.16214,600
18 Jan 2024110.00110.70109.40110.08109.35274,600
17 Jan 2024109.20110.55109.20110.10109.37286,800
16 Jan 2024109.79109.84108.87109.52108.80279,500
12 Jan 2024110.00110.39109.23109.86109.13268,600
11 Jan 2024107.48109.29107.27109.23108.51373,700
10 Jan 2024107.52108.93107.27107.59106.88383,500
09 Jan 2024106.67107.42106.03107.16106.45270,400
08 Jan 2024106.67107.16106.41106.90106.19223,300
05 Jan 2024106.44107.54106.14106.46105.76464,700
04 Jan 2024108.44108.62106.79106.86106.15323,200
03 Jan 2024109.11109.26107.73108.01107.30358,000
02 Jan 2024108.06109.94108.06109.69108.97285,000
29 Dec 2023108.10109.08108.05108.53107.81252,500
29 Dec 20230.78 Dividend
28 Dec 2023108.30109.28108.30108.85107.36175,100
27 Dec 2023108.89109.00108.22108.75107.26188,000
26 Dec 2023108.56109.73108.32109.19107.69148,900
22 Dec 2023108.47109.39107.88108.53107.04256,200
21 Dec 2023107.32107.82106.58107.77106.29258,300
20 Dec 2023106.84108.02106.45106.62105.16340,600
19 Dec 2023107.19108.20107.19107.44105.97245,600
18 Dec 2023106.71107.55105.78106.84105.37254,000
15 Dec 2023107.78108.00106.36106.46105.00916,500
14 Dec 2023109.32110.25108.11108.41106.92562,700
13 Dec 2023106.73109.31106.59109.15107.65428,400
12 Dec 2023106.87107.31105.74106.95105.48226,500
11 Dec 2023106.16107.14106.14106.75105.29215,500
08 Dec 2023106.17106.95104.68106.12104.66232,900
07 Dec 2023106.02106.70105.28106.11104.65204,400
06 Dec 2023105.57106.18105.02105.75104.30283,700
05 Dec 2023105.37105.92104.83105.43103.98228,000
04 Dec 2023104.55106.60104.52105.77104.32408,200
01 Dec 2023102.48104.89102.48104.57103.13339,000
30 Nov 2023101.30102.64101.00102.49101.08443,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...