Ingredion Inc (NY: INGR )

78.04 USD +0.90 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 77.52 78.28 76.80 78.04 856,128 +0.90(+1.17%)
Nov 20, 2020 75.70 77.17 75.65 77.14 775,000 +0.98(+1.29%)
Nov 19, 2020 75.99 76.30 74.24 76.16 752,143 -0.61(-0.79%)
Nov 18, 2020 78.50 78.79 76.54 76.77 959,499 -1.45(-1.85%)
Nov 17, 2020 76.26 78.46 75.89 78.22 601,816 +1.09(+1.41%)
Nov 16, 2020 74.59 77.18 74.20 77.13 578,812 +3.72(+5.07%)
Nov 13, 2020 72.29 73.63 72.02 73.41 581,100 +1.56(+2.17%)
Nov 12, 2020 72.71 73.11 70.69 71.85 809,317 -1.12(-1.53%)
Nov 11, 2020 74.86 74.86 71.81 72.97 691,915 -1.61(-2.16%)
Nov 10, 2020 73.93 75.83 73.13 74.58 632,464 +1.56(+2.14%)
Nov 09, 2020 75.20 77.00 72.99 73.02 1,054,529 +3.77(+5.44%)
Nov 06, 2020 71.46 71.86 68.71 69.25 899,500 -2.06(-2.89%)
Nov 05, 2020 70.35 72.30 70.35 71.31 744,684 +1.40(+2.00%)
Nov 04, 2020 72.35 72.39 69.85 69.91 492,524 -2.45(-3.39%)
Nov 03, 2020 73.49 75.00 71.70 72.36 682,083 +0.23(+0.32%)
Nov 02, 2020 73.13 75.92 71.41 72.13 857,199 +1.24(+1.75%)
Oct 30, 2020 71.35 71.95 69.83 70.89 848,200 -0.73(-1.02%)
Oct 29, 2020 72.45 73.14 71.04 71.62 507,905 -1.22(-1.67%)
Oct 28, 2020 74.18 75.16 72.75 72.84 421,581 -2.50(-3.32%)
Oct 27, 2020 76.28 76.30 75.32 75.34 398,793 -1.09(-1.43%)
Oct 26, 2020 76.10 76.70 75.70 76.43 487,387 -0.18(-0.23%)
Oct 23, 2020 77.70 77.70 76.03 76.61 290,100 -0.44(-0.57%)
Oct 22, 2020 76.60 77.33 76.60 77.05 288,962 +0.55(+0.72%)
Oct 21, 2020 77.25 77.85 76.34 76.50 388,390 -0.42(-0.55%)
Oct 20, 2020 79.18 79.56 76.56 76.92 318,140 -1.64(-2.09%)
Oct 19, 2020 79.55 79.87 78.36 78.56 335,955 -0.70(-0.88%)
Oct 16, 2020 79.41 79.61 78.60 79.26 343,000 +0.03(+0.04%)
Oct 15, 2020 77.47 79.26 76.91 79.23 323,517 +1.17(+1.50%)
Oct 14, 2020 77.33 78.22 77.08 78.06 341,030 +0.59(+0.76%)
Oct 13, 2020 77.24 77.78 76.62 77.47 424,357 +0.22(+0.28%)
Oct 12, 2020 76.89 77.83 76.70 77.25 323,843 +0.45(+0.59%)
Oct 09, 2020 77.52 77.60 76.52 76.80 231,100 -0.13(-0.17%)
Oct 08, 2020 77.18 77.43 76.16 76.93 298,020 +0.10(+0.13%)
Oct 07, 2020 76.65 77.37 76.23 76.83 426,925 +0.48(+0.63%)
Oct 06, 2020 77.22 77.88 76.06 76.35 432,325 -0.43(-0.56%)
Oct 05, 2020 76.29 76.90 75.58 76.78 392,686 +1.01(+1.33%)
Oct 02, 2020 73.63 76.47 73.62 75.77 556,300 +1.02(+1.36%)
Oct 01, 2020 75.81 76.20 73.96 74.75 634,494 -0.93(-1.23%)
Sep 30, 2020 74.91 76.82 74.91 75.68 685,868 +0.65(+0.87%)
Sep 29, 2020 76.61 76.88 74.37 75.03 364,460 -1.57(-2.05%)
Sep 28, 2020 77.42 78.33 76.53 76.60 413,572 +0.18(+0.24%)
Sep 25, 2020 75.88 76.74 75.50 76.42 344,800 +0.38(+0.50%)
Sep 24, 2020 75.40 76.85 74.79 76.04 433,690 +0.65(+0.86%)
Sep 23, 2020 78.26 78.75 75.39 75.39 498,413 -2.80(-3.58%)
Sep 22, 2020 78.82 80.10 78.09 78.19 374,858 -0.56(-0.71%)
Sep 21, 2020 79.78 80.10 77.43 78.75 604,370 -2.56(-3.15%)
Sep 18, 2020 82.91 84.01 81.17 81.31 919,500 -1.15(-1.39%)
Sep 17, 2020 81.88 82.87 79.33 82.46 482,264 +0.02(+0.02%)
Sep 16, 2020 81.58 83.36 81.39 82.44 452,858 +1.33(+1.64%)
Sep 15, 2020 80.69 81.68 79.63 81.11 643,370 +0.95(+1.19%)
Sep 14, 2020 79.71 80.56 79.00 80.16 530,216 +1.17(+1.48%)
Sep 11, 2020 79.66 79.66 78.21 78.99 351,200 -0.56(-0.70%)
Sep 10, 2020 82.05 82.19 79.53 79.55 421,541 -2.44(-2.98%)
Sep 09, 2020 81.54 82.77 81.18 81.99 561,651 +0.66(+0.81%)
Sep 08, 2020 81.08 82.61 80.55 81.33 687,577 -0.18(-0.22%)
Sep 04, 2020 80.49 81.84 80.11 81.51 453,000 +1.67(+2.09%)
Sep 03, 2020 80.99 82.16 79.30 79.84 402,462 -1.24(-1.53%)
Sep 02, 2020 80.02 81.44 79.91 81.08 386,701 +1.06(+1.32%)
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.