Skip to main content

Ingredion Inc (NY: INGR )

116.85 -0.47 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.62 69.80 67.61 68.64 595,277 -1.34(-1.91%)
Jan 28, 2021 68.68 70.44 68.59 69.98 563,080 +1.25(+1.81%)
Jan 27, 2021 70.02 70.80 68.57 68.73 1,721,102 -2.14(-3.02%)
Jan 26, 2021 72.03 72.55 70.31 70.87 524,668 -0.37(-0.52%)
Jan 25, 2021 70.28 71.38 69.23 71.24 543,425 +1.15(+1.63%)
Jan 22, 2021 70.08 70.40 69.67 70.09 457,728 -0.37(-0.53%)
Jan 21, 2021 71.44 72.19 70.24 70.47 545,476 -1.48(-2.06%)
Jan 20, 2021 71.18 72.32 70.79 71.95 623,619 +1.24(+1.75%)
Jan 19, 2021 71.34 71.34 70.19 70.71 479,347 -0.20(-0.28%)
Jan 15, 2021 71.40 71.70 70.29 70.91 619,247 -0.87(-1.22%)
Jan 14, 2021 71.89 72.31 71.40 71.79 637,751 +0.10(+0.14%)
Jan 13, 2021 72.59 72.80 71.56 71.69 612,793 -0.47(-0.66%)
Jan 12, 2021 72.53 72.53 70.83 72.16 774,226 -0.05(-0.06%)
Jan 11, 2021 72.57 73.09 72.14 72.20 463,017 -0.94(-1.28%)
Jan 08, 2021 74.03 74.33 72.34 73.14 378,453 -0.61(-0.83%)
Jan 07, 2021 74.95 75.21 73.61 73.75 586,887 -0.86(-1.16%)
Jan 06, 2021 72.53 75.22 72.47 74.61 536,368 +2.88(+4.02%)
Jan 05, 2021 71.34 72.68 71.34 71.73 998,584 +0.01(+0.01%)
Jan 04, 2021 72.00 72.55 70.31 71.72 522,592 +0.17(+0.24%)
Dec 31, 2020 71.55 71.55 71.55 415,564 +0.50(+0.70%)
Dec 30, 2020 71.42 71.72 70.92 71.05 418,968 -0.38(-0.53%)
Dec 29, 2020 72.62 72.78 71.18 71.43 273,203 -1.02(-1.41%)
Dec 28, 2020 72.17 72.67 71.89 72.45 262,306 +0.86(+1.20%)
Dec 24, 2020 71.94 71.94 71.00 71.59 127,480 -0.24(-0.34%)
Dec 23, 2020 70.91 72.03 70.91 71.83 321,043 +1.17(+1.66%)
Dec 22, 2020 71.18 71.59 70.44 70.66 270,784 -0.71(-1.00%)
Dec 21, 2020 71.09 71.46 69.60 71.37 505,837 -0.51(-0.72%)
Dec 18, 2020 71.42 72.32 71.16 71.89 1,097,771 +0.77(+1.08%)
Dec 17, 2020 72.23 72.78 70.55 71.12 1,117,037 -1.11(-1.54%)
Dec 16, 2020 74.21 74.36 72.20 72.23 412,538 -1.66(-2.25%)
Dec 15, 2020 73.09 73.93 72.81 73.89 769,633 +1.09(+1.50%)
Dec 14, 2020 74.01 74.50 72.79 72.80 383,001 -0.14(-0.20%)
Dec 11, 2020 72.83 73.21 72.56 72.94 369,027 -0.21(-0.28%)
Dec 10, 2020 73.33 73.56 72.56 73.15 338,019 -0.39(-0.53%)
Dec 09, 2020 72.52 73.73 72.17 73.54 457,148 +1.24(+1.71%)
Dec 08, 2020 72.53 73.21 72.30 72.30 848,856 -0.61(-0.84%)
Dec 07, 2020 72.90 73.51 72.66 72.92 1,176,419 -0.17(-0.23%)
Dec 04, 2020 70.85 73.21 70.75 73.09 497,837 +2.52(+3.57%)
Dec 03, 2020 70.08 71.11 69.39 70.57 1,053,636 +0.83(+1.19%)
Dec 02, 2020 70.37 71.12 69.56 69.74 510,915 -0.93(-1.31%)
Dec 01, 2020 70.64 71.37 70.05 70.67 926,032 +1.07(+1.54%)
Nov 30, 2020 71.52 71.99 69.53 69.60 6,782,946 -2.53(-3.50%)
Nov 27, 2020 72.94 72.94 71.55 72.12 735,727 -0.70(-0.97%)
Nov 25, 2020 72.71 73.36 71.85 72.83 1,149,982 -0.26(-0.36%)
Nov 24, 2020 71.02 73.13 70.87 73.09 1,145,582 +2.69(+3.82%)
Nov 23, 2020 69.93 70.62 69.28 70.40 949,038 +0.81(+1.17%)
Nov 20, 2020 68.29 69.62 68.24 69.59 859,105 +0.88(+1.29%)
Nov 19, 2020 68.55 68.83 66.97 68.70 833,768 -0.55(-0.79%)
Nov 18, 2020 70.81 71.08 69.05 69.25 1,063,627 -1.31(-1.85%)
Nov 17, 2020 68.79 70.78 68.46 70.56 667,127 +0.98(+1.41%)
Nov 16, 2020 67.29 69.62 66.94 69.58 641,626 +3.36(+5.07%)
Nov 13, 2020 65.21 66.42 64.97 66.22 644,163 +1.41(+2.17%)
Nov 12, 2020 65.59 65.95 63.77 64.82 897,147 -1.01(-1.53%)
Nov 11, 2020 67.53 67.53 64.78 65.83 767,004 -1.45(-2.16%)
Nov 10, 2020 66.69 68.41 65.97 67.28 701,101 +1.41(+2.14%)
Nov 09, 2020 67.84 69.46 65.84 65.87 1,168,970 +3.40(+5.44%)
Nov 06, 2020 64.46 64.83 61.98 62.47 997,117 -1.86(-2.89%)
Nov 05, 2020 63.46 65.22 63.46 64.33 825,499 +1.26(+2.00%)
Nov 04, 2020 65.27 65.30 63.01 63.07 545,974 -2.21(-3.39%)
Nov 03, 2020 66.30 67.66 64.68 65.28 756,105 +0.21(+0.32%)
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.