Ingredion Inc (NY: INGR )

132.76 -0.88 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 70.69 70.69 70.69 420,618 +0.49(+0.70%)
Dec 30, 2020 70.56 70.86 70.07 70.20 424,064 -0.37(-0.53%)
Dec 29, 2020 71.75 71.91 70.32 70.57 276,526 -1.01(-1.41%)
Dec 28, 2020 71.30 71.80 71.02 71.58 265,497 +0.85(+1.20%)
Dec 24, 2020 71.08 71.08 70.14 70.73 129,030 -0.24(-0.34%)
Dec 23, 2020 70.06 71.16 70.06 70.97 324,948 +1.16(+1.66%)
Dec 22, 2020 70.32 70.73 69.59 69.81 274,078 -0.70(-1.00%)
Dec 21, 2020 70.23 70.61 68.76 70.52 511,989 -0.51(-0.72%)
Dec 18, 2020 70.56 71.45 70.30 71.02 1,111,123 +0.76(+1.08%)
Dec 17, 2020 71.36 71.91 69.71 70.27 1,130,624 -1.10(-1.54%)
Dec 16, 2020 73.32 73.47 71.33 71.36 417,556 -1.64(-2.25%)
Dec 15, 2020 72.21 73.04 71.93 73.00 778,994 +1.08(+1.50%)
Dec 14, 2020 73.12 73.61 71.92 71.92 387,660 -0.14(-0.20%)
Dec 11, 2020 71.95 72.33 71.68 72.07 373,516 -0.20(-0.28%)
Dec 10, 2020 72.45 72.67 71.69 72.27 342,131 -0.38(-0.53%)
Dec 09, 2020 71.65 72.84 71.30 72.66 462,708 +1.22(+1.71%)
Dec 08, 2020 71.66 72.33 71.43 71.43 859,181 -0.61(-0.84%)
Dec 07, 2020 72.02 72.63 71.78 72.04 1,190,728 -0.17(-0.23%)
Dec 04, 2020 70.00 72.33 69.90 72.21 503,893 +2.49(+3.57%)
Dec 03, 2020 69.24 70.26 68.56 69.72 1,066,451 +0.82(+1.19%)
Dec 02, 2020 69.53 70.27 68.73 68.90 517,129 -0.92(-1.31%)
Dec 01, 2020 69.79 70.52 69.21 69.82 937,296 +1.06(+1.54%)
Nov 30, 2020 70.66 71.13 68.70 68.76 6,865,449 -2.50(-3.50%)
Nov 27, 2020 72.07 72.07 70.69 71.26 744,676 -0.70(-0.97%)
Nov 25, 2020 71.84 72.48 70.99 71.95 1,163,970 -0.26(-0.36%)
Nov 24, 2020 70.17 72.25 70.02 72.21 1,159,516 +2.66(+3.82%)
Nov 23, 2020 69.09 69.77 68.45 69.55 960,581 +0.80(+1.17%)
Nov 20, 2020 67.47 68.78 67.42 68.75 869,555 +0.87(+1.29%)
Nov 19, 2020 67.73 68.00 66.16 67.88 843,909 -0.54(-0.79%)
Nov 18, 2020 69.96 70.22 68.22 68.42 1,076,564 -1.29(-1.85%)
Nov 17, 2020 67.97 69.93 67.64 69.71 675,241 +0.97(+1.41%)
Nov 16, 2020 66.48 68.79 66.13 68.74 649,431 +3.32(+5.07%)
Nov 13, 2020 64.43 65.62 64.19 65.43 651,998 +1.39(+2.17%)
Nov 12, 2020 64.80 65.16 63.00 64.04 908,059 -1.00(-1.53%)
Nov 11, 2020 66.72 66.72 64.00 65.04 776,333 -1.44(-2.16%)
Nov 10, 2020 65.89 67.59 65.18 66.47 709,629 +1.39(+2.14%)
Nov 09, 2020 67.02 68.63 65.05 65.08 1,183,188 +3.36(+5.44%)
Nov 06, 2020 63.69 64.05 61.24 61.72 1,009,245 -1.84(-2.89%)
Nov 05, 2020 62.70 64.44 62.70 63.56 835,540 +1.25(+2.00%)
Nov 04, 2020 64.48 64.52 62.25 62.31 552,615 -2.18(-3.39%)
Nov 03, 2020 65.50 66.84 63.90 64.49 765,301 +0.20(+0.32%)
Nov 02, 2020 65.18 67.66 63.64 64.29 961,783 +1.11(+1.75%)
Oct 30, 2020 63.59 64.13 62.24 63.18 951,686 -0.65(-1.02%)
Oct 29, 2020 64.57 65.19 63.32 63.83 569,872 -1.09(-1.67%)
Oct 28, 2020 66.11 66.99 64.84 64.92 473,016 -2.23(-3.32%)
Oct 27, 2020 67.99 68.00 67.13 67.15 447,448 -0.97(-1.43%)
Oct 26, 2020 67.82 68.36 67.47 68.12 546,851 -0.16(-0.23%)
Oct 23, 2020 69.25 69.25 67.76 68.28 325,494 -0.39(-0.57%)
Oct 22, 2020 68.27 68.92 68.27 68.67 324,217 +0.49(+0.72%)
Oct 21, 2020 68.85 69.38 68.04 68.18 435,776 -0.37(-0.55%)
Oct 20, 2020 70.57 70.90 68.23 68.56 356,955 -1.46(-2.09%)
Oct 19, 2020 70.90 71.18 69.84 70.02 376,943 -0.62(-0.88%)
Oct 16, 2020 70.78 70.96 70.05 70.64 384,848 +0.03(+0.04%)
Oct 15, 2020 69.05 70.64 68.55 70.61 362,988 +1.04(+1.50%)
Oct 14, 2020 68.92 69.71 68.70 69.57 382,638 +0.53(+0.76%)
Oct 13, 2020 68.84 69.32 68.29 69.05 476,131 +0.20(+0.28%)
Oct 12, 2020 68.53 69.37 68.36 68.85 363,354 +0.40(+0.59%)
Oct 09, 2020 69.09 69.16 68.20 68.45 259,295 -0.12(-0.17%)
Oct 08, 2020 68.79 69.01 67.88 68.56 334,380 +0.09(+0.13%)
Oct 07, 2020 68.32 68.96 67.94 68.48 479,012 +0.43(+0.63%)
Oct 06, 2020 68.82 69.41 67.79 68.05 485,071 -0.38(-0.56%)
Oct 05, 2020 67.99 68.54 67.36 68.43 440,596 +0.90(+1.33%)
Oct 02, 2020 65.62 68.16 65.61 67.53 624,172 +0.91(+1.36%)
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.