Ingredion Incorporated Common Stock (INGR)

99.46
-0.87 (-0.87%)
NYSE· Last Trade: Aug 1st, 7:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingredion Incorporated Common Stock (INGR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202699.8599.9998.7299.46722,27099.46
7/30/2026100.70101.5899.20100.33569,117100.33
7/29/2026102.51103.31101.47101.74504,764101.74
7/28/2026102.26104.30101.76102.71589,241102.71
7/27/2026101.63102.42101.04101.45681,559101.45
7/24/2026100.47101.4499.69101.12383,146101.12
7/23/2026101.79102.1699.91100.25874,260100.25
7/22/2026102.70102.91101.65102.45501,955102.45
7/21/2026102.10102.67100.87101.80551,820101.80
7/20/2026102.36103.03101.35102.52723,618102.52
7/17/2026103.15104.06101.06102.56571,911102.56
7/16/202699.97102.2499.06102.24574,370102.24
7/15/202697.9399.8397.7599.17691,52699.17
7/14/202698.6598.8997.2398.20547,91098.20
7/13/202699.41100.5798.7699.34569,96199.34
7/10/202696.3599.7196.3598.75513,46198.75
7/09/202697.0297.5795.7197.49746,52997.49
7/08/202699.0299.1397.7797.96887,51797.96
7/07/2026100.40100.7597.8998.57823,01398.57
7/06/202697.0799.3296.3499.291,042,79899.29
7/02/202696.6398.0995.8397.62803,57197.62
7/01/202694.7096.3194.5595.621,018,61895.62
6/30/202695.0196.0094.4494.71765,81293.89
6/29/202697.3998.0594.8295.41855,99094.58
6/26/202696.8298.1696.5697.501,304,45396.66
6/25/202698.5499.5496.5896.82658,32595.98
6/24/202698.3998.9697.7398.11821,10297.26
6/23/202698.2199.9197.0697.98820,07497.13
6/22/202697.6498.8796.7697.411,169,76296.57
6/18/202698.5699.7097.2197.935,120,30897.08
6/17/2026100.00100.0897.6798.841,602,25897.98
6/16/2026101.70102.38100.36100.811,047,75299.94
6/15/2026101.32102.19100.72101.511,082,073100.63
6/12/2026100.35101.6999.47101.591,073,998100.71
6/11/2026102.38103.10100.42100.90722,812100.03
6/10/2026102.54104.53101.35102.54898,791101.65
6/09/202697.66101.6697.12101.641,044,316100.76
6/08/2026100.11100.8598.9599.661,018,48198.80
6/05/2026100.26101.1299.8699.98779,19699.11
6/04/2026101.89102.9698.8699.46627,25998.60
6/03/2026100.90102.39100.49100.90621,890100.03
6/02/2026101.98102.12100.56101.12708,684100.25
6/01/2026100.60102.39100.16101.75605,769100.87
5/29/2026102.80104.97101.43101.44882,654100.56
5/28/2026104.46104.99103.09103.21664,528102.32
5/27/2026103.71105.20103.55103.96725,691103.06
5/26/2026102.00103.51101.58103.30760,014102.41
5/22/2026102.29103.03101.49102.41546,454101.52
5/21/2026100.14102.4298.29102.15989,489101.27
5/20/2026100.32101.1099.50100.70797,71599.83
5/19/2026101.46102.5899.75100.34821,17599.47
5/18/2026102.86103.80101.10101.42701,350100.54
5/15/2026103.46104.74100.98102.62995,080101.73
5/14/2026101.50104.54100.88102.251,537,452101.36
5/13/2026106.44107.53105.33105.99780,792105.07
5/12/2026106.77107.56105.86106.76774,257105.84
5/11/2026107.39107.60105.20106.20809,780105.28
5/08/2026108.40109.07107.00107.39701,002106.46
5/07/2026106.39108.16105.55107.36657,303106.43
5/06/2026107.62108.46104.37106.371,083,125105.45
5/05/2026103.93108.50100.71107.132,263,066106.20
5/04/2026109.39110.69106.20106.881,579,047105.95
5/01/2026112.05113.00110.22110.43633,477109.47