Ingredion Inc (NY: INGR )

90.20 USD -0.46 (-0.51%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.36 90.64 89.22 90.20 724,903 -0.46(-0.51%)
Feb 25, 2021 92.77 93.25 90.51 90.66 523,304 -2.11(-2.27%)
Feb 24, 2021 89.87 93.07 89.06 92.77 749,848 +3.22(+3.60%)
Feb 23, 2021 88.46 90.03 87.63 89.55 511,374 +1.40(+1.59%)
Feb 22, 2021 86.46 88.37 86.35 88.15 343,702 +1.29(+1.49%)
Feb 19, 2021 86.50 87.87 86.22 86.86 574,600 +0.43(+0.50%)
Feb 18, 2021 86.02 87.18 85.63 86.43 798,148 +0.13(+0.15%)
Feb 17, 2021 86.83 87.57 85.99 86.30 489,465 -0.53(-0.61%)
Feb 16, 2021 87.27 88.49 86.83 86.83 467,313 -0.26(-0.30%)
Feb 12, 2021 86.42 87.54 86.08 87.09 353,900 +0.67(+0.78%)
Feb 11, 2021 86.72 87.18 85.57 86.42 329,838 -0.30(-0.35%)
Feb 10, 2021 87.37 87.42 84.86 86.72 561,279 -0.40(-0.46%)
Feb 09, 2021 86.01 87.74 85.86 87.12 491,750 +1.48(+1.73%)
Feb 08, 2021 83.62 85.67 83.41 85.64 461,079 +2.23(+2.67%)
Feb 05, 2021 84.45 84.74 82.99 83.41 503,900 -0.40(-0.48%)
Feb 04, 2021 83.60 84.27 82.58 83.81 784,676 +0.63(+0.76%)
Feb 03, 2021 78.66 83.54 78.33 83.18 1,603,311 +8.13(+10.83%)
Feb 02, 2021 74.67 75.29 73.82 75.05 870,914 +0.73(+0.98%)
Feb 01, 2021 75.80 75.94 74.06 74.32 768,447 -1.15(-1.52%)
Jan 29, 2021 76.55 76.75 74.34 75.47 541,400 -1.47(-1.91%)
Jan 28, 2021 75.52 77.45 75.42 76.94 512,117 +1.37(+1.81%)
Jan 27, 2021 76.99 77.85 75.39 75.57 1,565,327 -2.35(-3.02%)
Jan 26, 2021 79.20 79.77 77.31 77.92 477,181 -0.41(-0.52%)
Jan 25, 2021 77.27 78.49 76.12 78.33 494,241 +1.26(+1.63%)
Jan 22, 2021 77.05 77.41 76.60 77.07 416,300 -0.41(-0.53%)
Jan 21, 2021 78.55 79.37 77.23 77.48 496,106 -1.63(-2.06%)
Jan 20, 2021 78.26 79.52 77.83 79.11 567,176 +1.36(+1.75%)
Jan 19, 2021 78.44 78.44 77.17 77.75 435,897 -0.22(-0.28%)
Jan 15, 2021 78.50 78.83 77.28 77.97 563,200 -0.96(-1.22%)
Jan 14, 2021 79.04 79.51 78.50 78.93 580,029 +0.11(+0.14%)
Jan 13, 2021 79.81 80.05 78.68 78.82 557,330 -0.52(-0.66%)
Jan 12, 2021 79.75 79.75 77.88 79.34 704,152 -0.05(-0.06%)
Jan 11, 2021 79.79 80.36 79.32 79.39 421,110 -1.03(-1.28%)
Jan 08, 2021 81.40 81.73 79.54 80.42 344,200 -0.67(-0.83%)
Jan 07, 2021 82.41 82.69 80.94 81.09 533,769 -0.95(-1.16%)
Jan 06, 2021 79.75 82.71 79.68 82.04 487,822 +3.17(+4.02%)
Jan 05, 2021 78.44 79.91 78.44 78.87 908,204 +0.01(+0.01%)
Jan 04, 2021 79.17 79.77 77.31 78.86 475,293 +0.19(+0.24%)
Dec 31, 2020 78.67 78.67 78.67 377,952 -0.09(-0.11%)
Dec 30, 2020 79.17 79.50 78.62 78.76 377,952 -0.42(-0.53%)
Dec 29, 2020 80.50 80.68 78.90 79.18 246,457 -1.13(-1.41%)
Dec 28, 2020 80.00 80.56 79.69 80.31 236,627 +0.95(+1.20%)
Dec 24, 2020 79.75 79.75 78.70 79.36 115,000 -0.27(-0.34%)
Dec 23, 2020 78.61 79.85 78.61 79.63 289,614 +1.30(+1.66%)
Dec 22, 2020 78.90 79.36 78.08 78.33 244,275 -0.79(-1.00%)
Dec 21, 2020 78.80 79.22 77.15 79.12 456,316 -0.57(-0.72%)
Dec 18, 2020 79.17 80.17 78.88 79.69 990,300 +0.85(+1.08%)
Dec 17, 2020 80.07 80.68 78.21 78.84 1,007,680 -1.23(-1.54%)
Dec 16, 2020 82.26 82.43 80.03 80.07 372,151 -1.84(-2.25%)
Dec 15, 2020 81.02 81.95 80.71 81.91 694,287 +1.21(+1.50%)
Dec 14, 2020 82.04 82.59 80.69 80.70 345,506 -0.16(-0.20%)
Dec 11, 2020 80.73 81.16 80.43 80.86 332,900 -0.23(-0.28%)
Dec 10, 2020 81.29 81.54 80.44 81.09 304,928 -0.43(-0.53%)
Dec 09, 2020 80.39 81.73 80.00 81.52 412,394 +1.37(+1.71%)
Dec 08, 2020 80.40 81.15 80.15 80.15 765,754 -0.68(-0.84%)
Dec 07, 2020 80.81 81.49 80.54 80.83 1,061,249 -0.19(-0.23%)
Dec 04, 2020 78.54 81.16 78.43 81.02 449,100 +2.79(+3.57%)
Dec 03, 2020 77.69 78.83 76.92 78.23 950,486 +0.92(+1.19%)
Dec 02, 2020 78.01 78.84 77.11 77.31 460,897 -1.03(-1.31%)
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.