Skip to main content

Ingredion Inc (NY: INGR )

117.28 -0.04 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 81.09 81.82 80.78 81.04 305,121 +0.08(+0.10%)
Aug 30, 2021 81.85 81.85 80.88 80.96 230,163 -0.82(-1.00%)
Aug 27, 2021 80.58 82.21 80.58 81.78 348,577 +1.20(+1.49%)
Aug 26, 2021 81.25 81.26 80.54 80.58 239,599 -0.55(-0.68%)
Aug 25, 2021 80.36 81.35 80.18 81.14 299,963 +0.77(+0.96%)
Aug 24, 2021 80.19 80.78 80.16 80.36 219,205 +0.16(+0.20%)
Aug 23, 2021 80.66 80.71 79.68 80.20 472,694 +0.62(+0.78%)
Aug 20, 2021 78.52 80.42 78.37 79.59 771,464 +0.78(+1.00%)
Aug 19, 2021 79.37 79.97 77.82 78.80 471,905 -1.00(-1.25%)
Aug 18, 2021 80.58 80.91 79.72 79.80 488,129 -1.07(-1.32%)
Aug 17, 2021 81.25 81.74 80.52 80.87 218,992 -0.91(-1.12%)
Aug 16, 2021 81.44 82.05 80.83 81.78 275,585 +0.29(+0.35%)
Aug 13, 2021 80.67 81.66 80.65 81.49 175,712 +1.04(+1.30%)
Aug 12, 2021 80.97 81.08 80.29 80.45 222,641 -0.43(-0.54%)
Aug 11, 2021 80.42 81.16 80.07 80.89 239,593 +0.66(+0.83%)
Aug 10, 2021 79.30 80.38 79.26 80.22 205,275 +0.85(+1.07%)
Aug 09, 2021 79.43 79.88 79.19 79.37 210,110 -0.05(-0.06%)
Aug 06, 2021 78.82 79.64 78.58 79.42 249,809 +1.30(+1.66%)
Aug 05, 2021 78.71 79.12 78.05 78.12 323,220 -0.37(-0.47%)
Aug 04, 2021 80.41 80.41 78.25 78.49 590,814 -2.43(-3.00%)
Aug 03, 2021 82.18 82.18 78.77 80.91 709,020 -1.30(-1.58%)
Aug 02, 2021 81.41 82.36 81.13 82.21 402,452 +1.22(+1.50%)
Jul 30, 2021 82.11 82.42 80.29 81.00 947,544 -1.05(-1.28%)
Jul 29, 2021 82.66 83.12 81.98 82.05 396,262 +0.16(+0.19%)
Jul 28, 2021 81.64 82.22 80.71 81.89 277,871 +0.53(+0.65%)
Jul 27, 2021 81.27 81.74 80.77 81.37 278,451 +0.16(+0.19%)
Jul 26, 2021 80.63 81.27 80.27 81.21 206,676 +0.70(+0.87%)
Jul 23, 2021 80.35 80.77 79.76 80.51 178,072 +0.57(+0.72%)
Jul 22, 2021 80.79 80.90 79.62 79.94 233,363 -1.23(-1.51%)
Jul 21, 2021 81.76 82.36 80.91 81.16 227,129 -0.11(-0.14%)
Jul 20, 2021 79.67 82.05 79.34 81.27 460,399 +1.88(+2.37%)
Jul 19, 2021 79.81 80.30 78.27 79.39 357,845 -1.14(-1.42%)
Jul 16, 2021 81.63 81.92 80.44 80.54 282,517 -0.90(-1.11%)
Jul 15, 2021 81.23 81.59 80.97 81.44 223,526 +0.01(+0.01%)
Jul 14, 2021 80.90 82.05 80.48 81.43 350,246 +0.53(+0.65%)
Jul 13, 2021 82.88 83.26 80.66 80.90 407,725 -2.33(-2.80%)
Jul 12, 2021 85.66 85.66 82.95 83.24 530,400 -2.80(-3.26%)
Jul 09, 2021 85.40 86.68 85.40 86.04 399,786 +1.13(+1.33%)
Jul 08, 2021 85.11 85.52 84.31 84.92 724,450 -0.70(-0.82%)
Jul 07, 2021 84.31 85.77 83.99 85.62 630,148 +1.17(+1.39%)
Jul 06, 2021 84.37 84.75 83.42 84.45 1,172,277 +0.10(+0.12%)
Jul 02, 2021 83.73 84.75 83.01 84.35 661,324 +0.42(+0.49%)
Jul 01, 2021 83.75 84.47 83.60 83.93 494,686 +0.45(+0.54%)
Jun 30, 2021 82.30 83.55 82.30 83.48 804,341 +1.06(+1.29%)
Jun 29, 2021 82.44 82.85 82.06 82.42 501,063 -0.01(-0.01%)
Jun 28, 2021 83.23 83.23 82.17 82.43 320,515 -0.73(-0.88%)
Jun 25, 2021 82.97 83.41 82.52 83.16 516,854 +0.19(+0.23%)
Jun 24, 2021 82.66 83.26 81.77 82.97 397,450 +0.51(+0.62%)
Jun 23, 2021 83.07 83.17 82.33 82.45 254,458 -0.53(-0.64%)
Jun 22, 2021 83.17 83.59 82.40 82.99 214,948 -0.23(-0.28%)
Jun 21, 2021 82.88 83.35 82.50 83.21 249,770 +0.80(+0.97%)
Jun 18, 2021 83.26 83.55 82.01 82.42 665,859 -1.33(-1.59%)
Jun 17, 2021 84.98 84.99 83.34 83.75 457,016 -1.25(-1.47%)
Jun 16, 2021 86.47 86.68 84.97 84.99 334,994 -1.48(-1.72%)
Jun 15, 2021 86.49 86.70 85.66 86.47 255,313 +0.13(+0.15%)
Jun 14, 2021 86.44 86.69 85.82 86.35 438,860 -0.27(-0.31%)
Jun 11, 2021 87.26 87.26 86.10 86.61 703,067 -0.50(-0.58%)
Jun 10, 2021 87.76 87.99 86.89 87.12 249,530 -0.37(-0.42%)
Jun 09, 2021 87.67 87.96 87.34 87.48 193,787 -0.38(-0.44%)
Jun 08, 2021 88.42 88.45 87.43 87.87 240,300 -0.22(-0.25%)
Jun 07, 2021 88.26 88.42 87.14 88.09 449,271 -0.16(-0.19%)
Jun 04, 2021 88.71 88.80 88.00 88.25 336,236 -0.18(-0.21%)
Jun 03, 2021 88.92 88.95 87.87 88.43 246,262 -0.52(-0.59%)
Jun 02, 2021 89.01 89.40 88.25 88.96 327,948 +0.38(+0.42%)
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.