Ingredion Inc (NY: INGR )

134.98 -1.18 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.89 72.13 71.12 71.50 709,195 +0.10(+0.14%)
Aug 28, 2020 69.92 71.51 69.01 71.40 498,294 +1.25(+1.79%)
Aug 27, 2020 69.68 70.67 69.46 70.15 416,370 +0.96(+1.39%)
Aug 26, 2020 69.80 69.94 68.85 69.19 283,697 -0.55(-0.79%)
Aug 25, 2020 70.65 70.65 69.20 69.74 366,755 -0.25(-0.36%)
Aug 24, 2020 69.76 70.16 68.36 69.99 514,276 +0.85(+1.23%)
Aug 21, 2020 69.07 69.44 68.65 69.13 442,940 -0.02(-0.03%)
Aug 20, 2020 68.61 69.49 68.33 69.15 570,105 -0.11(-0.15%)
Aug 19, 2020 70.21 70.88 69.12 69.26 399,811 -1.03(-1.47%)
Aug 18, 2020 71.91 71.91 70.09 70.29 493,576 -1.56(-2.18%)
Aug 17, 2020 72.20 72.57 71.65 71.85 465,425 -0.72(-0.99%)
Aug 14, 2020 70.88 72.61 70.84 72.57 402,213 +1.44(+2.02%)
Aug 13, 2020 73.33 73.52 70.86 71.13 451,007 -2.44(-3.32%)
Aug 12, 2020 74.06 74.47 73.45 73.58 532,492 +0.25(+0.34%)
Aug 11, 2020 73.62 74.17 72.98 73.33 598,926 +0.89(+1.23%)
Aug 10, 2020 71.03 72.56 70.88 72.44 435,515 +1.65(+2.34%)
Aug 07, 2020 68.90 70.88 68.76 70.79 425,502 +1.51(+2.18%)
Aug 06, 2020 69.36 69.76 68.15 69.28 632,733 -0.50(-0.71%)
Aug 05, 2020 68.48 70.05 67.88 69.77 1,224,615 +2.26(+3.34%)
Aug 04, 2020 75.15 75.15 67.18 67.52 1,414,704 -10.23(-13.16%)
Aug 03, 2020 77.27 78.06 77.11 77.75 263,736 +0.86(+1.12%)
Jul 31, 2020 78.22 78.22 75.62 76.88 382,862 -1.53(-1.95%)
Jul 30, 2020 78.11 78.65 77.56 78.41 302,222 -0.38(-0.49%)
Jul 29, 2020 78.52 79.19 77.64 78.79 351,228 +0.63(+0.81%)
Jul 28, 2020 78.48 78.87 77.71 78.16 402,978 -0.18(-0.23%)
Jul 27, 2020 77.09 78.40 76.70 78.34 407,799 +0.70(+0.90%)
Jul 24, 2020 77.51 78.44 77.49 77.64 482,993 +0.13(+0.17%)
Jul 23, 2020 75.84 77.82 75.75 77.51 377,762 +1.95(+2.58%)
Jul 22, 2020 75.21 75.65 74.94 75.56 363,428 +0.04(+0.06%)
Jul 21, 2020 73.84 76.72 73.84 75.52 565,855 +1.96(+2.66%)
Jul 20, 2020 75.45 75.57 73.14 73.56 434,178 -2.53(-3.33%)
Jul 17, 2020 75.41 76.59 75.31 76.09 298,369 +1.00(+1.33%)
Jul 16, 2020 75.43 76.13 74.64 75.10 287,094 -0.05(-0.07%)
Jul 15, 2020 75.21 75.83 74.61 75.15 508,015 +1.60(+2.18%)
Jul 14, 2020 71.84 73.59 71.33 73.55 400,297 +1.72(+2.39%)
Jul 13, 2020 72.20 72.72 71.44 71.84 430,256 -0.07(-0.10%)
Jul 10, 2020 70.02 72.04 69.92 71.91 314,457 +2.20(+3.16%)
Jul 09, 2020 71.93 72.53 69.60 69.70 383,437 -2.66(-3.67%)
Jul 08, 2020 73.33 73.71 71.50 72.36 438,495 -1.12(-1.52%)
Jul 07, 2020 74.17 74.17 72.82 73.48 369,481 -1.51(-2.01%)
Jul 06, 2020 75.56 76.23 74.33 74.99 584,563 +0.47(+0.63%)
Jul 02, 2020 72.99 74.81 72.99 74.52 786,988 +2.40(+3.33%)
Jul 01, 2020 73.73 73.93 72.07 72.12 282,825 -1.65(-2.24%)
Jun 30, 2020 71.75 74.10 71.70 73.77 567,458 +2.08(+2.90%)
Jun 29, 2020 70.93 72.24 70.75 71.69 842,237 +1.26(+1.79%)
Jun 26, 2020 72.19 72.19 70.33 70.43 676,914 -1.64(-2.28%)
Jun 25, 2020 72.05 72.26 70.43 72.07 435,627 -0.40(-0.55%)
Jun 24, 2020 73.52 73.95 71.99 72.47 425,229 -1.64(-2.21%)
Jun 23, 2020 75.49 75.49 73.94 74.11 522,128 -0.62(-0.83%)
Jun 22, 2020 75.09 75.49 74.10 74.73 412,853 -0.94(-1.25%)
Jun 19, 2020 76.47 76.85 74.96 75.67 765,582 -0.34(-0.44%)
Jun 18, 2020 75.04 76.47 74.59 76.01 431,865 +0.26(+0.35%)
Jun 17, 2020 76.01 76.19 74.91 75.74 497,991 -0.11(-0.15%)
Jun 16, 2020 75.68 77.10 74.84 75.86 528,531 +2.64(+3.60%)
Jun 15, 2020 70.66 73.23 70.17 73.22 298,863 +0.73(+1.01%)
Jun 12, 2020 73.90 73.95 70.89 72.49 349,455 +0.53(+0.74%)
Jun 11, 2020 74.29 74.83 71.62 71.96 484,209 -4.23(-5.56%)
Jun 10, 2020 78.90 79.19 75.75 76.19 464,671 -2.65(-3.36%)
Jun 09, 2020 78.79 79.25 77.73 78.84 349,713 -0.87(-1.10%)
Jun 08, 2020 78.93 79.81 78.42 79.71 403,386 +0.78(+0.98%)
Jun 05, 2020 79.31 80.52 78.57 78.93 636,435 +1.66(+2.15%)
Jun 04, 2020 75.23 77.32 75.23 77.28 637,487 +1.66(+2.19%)
Jun 03, 2020 75.76 76.25 74.97 75.62 485,395 +0.66(+0.88%)
Jun 02, 2020 74.35 75.02 73.86 74.96 342,780 +0.64(+0.87%)
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.