Skip to main content

Ingredion Inc (NY: INGR )

135.70 +1.49 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.27 83.78 81.84 81.84 481,646 -1.48(-1.78%)
Mar 30, 2021 83.29 83.78 82.74 83.32 351,096 +0.37(+0.45%)
Mar 29, 2021 83.59 84.35 82.18 82.95 583,300 -0.90(-1.08%)
Mar 26, 2021 82.14 84.05 82.03 83.86 540,703 +1.72(+2.09%)
Mar 25, 2021 81.08 82.28 80.80 82.14 393,327 +1.11(+1.37%)
Mar 24, 2021 79.90 82.21 79.90 81.03 481,578 +1.28(+1.61%)
Mar 23, 2021 81.28 81.91 79.51 79.74 601,183 -1.79(-2.19%)
Mar 22, 2021 81.05 81.70 80.11 81.53 696,165 +0.28(+0.34%)
Mar 19, 2021 82.75 82.79 80.90 81.25 1,440,658 -1.26(-1.52%)
Mar 18, 2021 83.47 83.71 82.18 82.51 284,006 -1.00(-1.20%)
Mar 17, 2021 83.16 83.51 82.36 83.51 311,795 +0.33(+0.40%)
Mar 16, 2021 83.30 83.95 82.35 83.18 264,942 -0.48(-0.57%)
Mar 15, 2021 83.97 84.65 83.17 83.66 398,615 +0.19(+0.23%)
Mar 12, 2021 83.66 83.95 83.12 83.47 341,327 -0.02(-0.02%)
Mar 11, 2021 82.77 84.03 81.37 83.49 329,281 +0.88(+1.06%)
Mar 10, 2021 81.83 82.98 81.04 82.61 564,439 +0.70(+0.86%)
Mar 09, 2021 82.98 83.26 81.81 81.90 535,544 -1.16(-1.39%)
Mar 08, 2021 82.70 83.78 82.14 83.06 426,366 +0.33(+0.40%)
Mar 05, 2021 81.57 82.90 81.00 82.73 627,999 +2.19(+2.72%)
Mar 04, 2021 82.23 82.62 79.46 80.54 452,180 -1.38(-1.69%)
Mar 03, 2021 81.18 82.92 81.16 81.92 415,517 +0.79(+0.97%)
Mar 02, 2021 80.49 81.50 78.81 81.14 630,541 +0.43(+0.54%)
Mar 01, 2021 82.52 83.04 80.48 80.70 774,895 -0.82(-1.01%)
Feb 26, 2021 81.67 81.92 80.64 81.52 802,037 -0.42(-0.51%)
Feb 25, 2021 83.85 84.28 81.81 81.94 578,989 -1.91(-2.27%)
Feb 24, 2021 81.23 84.12 80.49 83.85 829,640 +2.91(+3.60%)
Feb 23, 2021 79.95 81.37 79.20 80.94 565,790 +1.27(+1.59%)
Feb 22, 2021 78.14 79.87 78.05 79.67 380,275 +1.17(+1.49%)
Feb 19, 2021 78.18 79.42 77.93 78.51 635,744 +0.39(+0.50%)
Feb 18, 2021 77.75 78.80 77.39 78.12 883,080 +0.12(+0.15%)
Feb 17, 2021 78.48 79.15 77.72 78.00 541,549 -0.48(-0.61%)
Feb 16, 2021 78.88 79.98 78.48 78.48 517,040 -0.23(-0.30%)
Feb 12, 2021 78.11 79.12 77.80 78.71 391,559 +0.61(+0.78%)
Feb 11, 2021 78.38 78.80 77.34 78.11 364,936 -0.27(-0.35%)
Feb 10, 2021 78.97 79.01 76.70 78.38 621,005 -0.36(-0.46%)
Feb 09, 2021 77.74 79.30 77.60 78.74 544,077 +1.34(+1.73%)
Feb 08, 2021 75.58 77.43 75.39 77.40 510,143 +2.02(+2.67%)
Feb 05, 2021 76.33 76.59 75.00 75.39 557,520 -0.36(-0.48%)
Feb 04, 2021 75.56 76.17 74.64 75.75 868,174 +0.57(+0.76%)
Feb 03, 2021 71.09 75.51 70.80 75.18 1,773,921 +7.35(+10.83%)
Feb 02, 2021 67.49 68.05 66.72 67.83 963,589 +0.66(+0.98%)
Feb 01, 2021 68.51 68.64 66.94 67.17 850,218 -1.04(-1.52%)
Jan 29, 2021 69.19 69.37 67.19 68.21 599,011 -1.33(-1.91%)
Jan 28, 2021 68.26 70.00 68.17 69.54 566,612 +1.24(+1.81%)
Jan 27, 2021 69.59 70.36 68.14 68.30 1,731,895 -2.12(-3.02%)
Jan 26, 2021 71.58 72.10 69.87 70.43 527,958 -0.37(-0.52%)
Jan 25, 2021 69.84 70.94 68.80 70.80 546,833 +1.14(+1.63%)
Jan 22, 2021 69.64 69.96 69.23 69.66 460,599 -0.37(-0.53%)
Jan 21, 2021 71.00 71.74 69.80 70.03 548,897 -1.47(-2.06%)
Jan 20, 2021 70.73 71.87 70.34 71.50 627,530 +1.23(+1.75%)
Jan 19, 2021 70.90 70.90 69.75 70.27 482,353 -0.20(-0.28%)
Jan 15, 2021 70.95 71.25 69.85 70.47 623,130 -0.87(-1.22%)
Jan 14, 2021 71.44 71.86 70.95 71.34 641,750 +0.10(+0.14%)
Jan 13, 2021 72.13 72.35 71.11 71.24 616,636 -0.47(-0.66%)
Jan 12, 2021 72.08 72.08 70.39 71.71 779,081 -0.05(-0.06%)
Jan 11, 2021 72.12 72.63 71.69 71.75 465,920 -0.93(-1.28%)
Jan 08, 2021 73.57 73.87 71.89 72.69 380,826 -0.61(-0.83%)
Jan 07, 2021 74.48 74.74 73.16 73.29 590,568 -0.86(-1.16%)
Jan 06, 2021 72.08 74.76 72.02 74.15 539,731 +2.87(+4.02%)
Jan 05, 2021 70.90 72.22 70.90 71.28 1,004,847 +0.01(+0.01%)
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.