Skip to main content

Ingredion Inc (NY: INGR )

80.52 -1.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.04 82.09 80.36 80.52 428,670 -1.57(-1.91%)
Sep 29, 2022 82.47 82.65 81.11 82.09 439,224 -0.79(-0.95%)
Sep 28, 2022 82.96 83.31 81.97 82.88 598,380 +0.09(+0.11%)
Sep 27, 2022 80.30 84.15 80.27 82.79 679,183 +3.80(+4.81%)
Sep 26, 2022 79.68 80.89 78.81 78.99 321,981 -1.11(-1.39%)
Sep 23, 2022 81.23 81.75 79.59 80.10 376,018 -2.09(-2.54%)
Sep 22, 2022 82.92 83.03 82.08 82.19 238,750 -0.79(-0.95%)
Sep 21, 2022 84.51 84.92 82.98 82.98 254,027 -0.72(-0.86%)
Sep 20, 2022 83.64 84.01 83.38 83.70 284,535 -0.58(-0.69%)
Sep 19, 2022 82.83 84.52 82.83 84.28 413,640 +1.17(+1.41%)
Sep 16, 2022 82.58 83.64 82.29 83.11 996,770 +0.22(+0.27%)
Sep 15, 2022 83.17 83.59 82.56 82.89 414,405 -0.51(-0.61%)
Sep 14, 2022 84.07 84.36 82.71 83.40 457,025 -0.28(-0.33%)
Sep 13, 2022 84.73 85.35 83.57 83.68 359,574 -2.56(-2.97%)
Sep 12, 2022 86.22 86.73 86.03 86.24 328,482 +0.50(+0.58%)
Sep 09, 2022 85.46 85.98 84.61 85.74 328,097 +0.62(+0.73%)
Sep 08, 2022 84.56 85.58 83.93 85.12 343,563 +0.09(+0.11%)
Sep 07, 2022 84.12 85.16 83.58 85.03 491,039 +0.91(+1.08%)
Sep 06, 2022 85.90 85.90 83.93 84.12 316,263 -1.39(-1.63%)
Sep 02, 2022 87.27 88.31 85.28 85.51 359,991 -0.97(-1.12%)
Sep 01, 2022 86.81 87.11 85.54 86.48 386,009 -0.59(-0.68%)
Aug 31, 2022 88.73 88.73 86.91 87.07 588,036 -1.13(-1.28%)
Aug 30, 2022 88.97 89.60 87.75 88.20 371,764 -0.61(-0.69%)
Aug 29, 2022 89.06 89.33 88.11 88.81 314,552 -0.75(-0.84%)
Aug 26, 2022 91.33 91.48 89.35 89.56 417,074 -1.64(-1.80%)
Aug 25, 2022 90.03 91.21 89.48 91.20 610,535 +1.48(+1.65%)
Aug 24, 2022 90.81 91.08 89.05 89.72 454,603 -1.30(-1.43%)
Aug 23, 2022 91.95 92.30 90.78 91.02 515,433 -1.03(-1.12%)
Aug 22, 2022 93.34 93.50 91.81 92.05 214,011 -2.10(-2.23%)
Aug 19, 2022 94.55 94.70 93.84 94.15 250,682 -0.60(-0.63%)
Aug 18, 2022 93.70 94.82 93.17 94.75 169,992 +0.58(+0.62%)
Aug 17, 2022 94.93 95.43 93.83 94.17 199,112 -1.17(-1.23%)
Aug 16, 2022 94.60 95.38 94.49 95.34 303,944 +0.87(+0.92%)
Aug 15, 2022 92.87 94.50 92.76 94.47 241,545 +0.89(+0.95%)
Aug 12, 2022 93.70 94.83 92.76 93.58 258,176 -0.11(-0.12%)
Aug 11, 2022 93.87 95.27 92.99 93.69 379,936 +0.58(+0.62%)
Aug 10, 2022 92.68 93.16 91.72 93.11 296,416 +1.55(+1.69%)
Aug 09, 2022 93.61 95.00 91.17 91.56 432,000 +0.70(+0.77%)
Aug 08, 2022 91.49 91.98 90.73 90.86 335,013 -0.89(-0.97%)
Aug 05, 2022 90.03 91.77 89.94 91.75 227,421 +0.70(+0.77%)
Aug 04, 2022 91.62 91.62 90.53 91.05 246,779 -0.58(-0.63%)
Aug 03, 2022 90.57 91.85 89.69 91.63 244,046 +0.85(+0.94%)
Aug 02, 2022 91.86 91.86 90.54 90.78 219,646 -1.04(-1.13%)
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.