Home

Ingredion Incorporated Common Stock (INGR)

114.13
-1.28 (-1.11%)
NYSE · Last Trade: Nov 3rd, 6:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingredion Incorporated Common Stock (INGR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2025115.25115.25113.83114.131,140,179114.13
10/31/2025114.57115.91114.26115.41541,144115.41
10/30/2025115.71116.25115.14115.23501,044115.23
10/29/2025116.26117.55115.44115.71600,681115.71
10/28/2025116.97118.29116.81117.62460,506117.62
10/27/2025118.50118.50116.82117.48539,529117.48
10/24/2025119.46119.95118.03118.12380,030118.12
10/23/2025120.23120.81118.82119.23475,581119.23
10/22/2025119.50121.10119.31120.23503,084120.23
10/21/2025121.55121.72120.10120.17411,497120.17
10/20/2025121.52122.07121.07121.54253,462121.54
10/17/2025121.04121.54120.27121.45398,301121.45
10/16/2025120.70121.62120.04120.48324,948120.48
10/15/2025121.70122.73120.06120.41527,412120.41
10/14/2025119.56121.00118.56120.91532,182120.91
10/13/2025120.00121.08119.55120.06482,575120.06
10/10/2025120.35120.97119.72119.73511,090119.73
10/09/2025121.92122.00119.50119.55459,123119.55
10/08/2025120.55121.71119.61121.64436,856121.64
10/07/2025120.19121.22119.41120.58564,097120.58
10/06/2025120.23120.96119.91120.23510,318120.23
10/03/2025119.31121.55119.31120.87553,859120.87
10/02/2025120.89121.58119.43119.60598,401119.60
10/01/2025121.73122.30120.81121.64663,370121.64
9/30/2025121.10122.46120.60122.11585,654121.29
9/29/2025121.10121.43120.08121.13686,154120.32
9/26/2025121.23122.28120.98121.04534,747120.23
9/25/2025122.30123.22120.48121.01662,838120.20
9/24/2025121.72123.04121.66122.16625,649121.34
9/23/2025122.67123.50122.01122.10805,635121.28
9/22/2025122.16123.11121.39122.09746,021121.27
9/19/2025124.17124.44122.35122.591,308,236121.77
9/18/2025124.04124.73123.75124.04550,857123.21
9/17/2025125.72127.50123.47123.93825,727123.10
9/16/2025123.73126.04123.36125.72597,869124.88
9/15/2025126.11126.11123.60123.67542,770122.84
9/12/2025126.50127.19125.60126.12330,125125.27
9/11/2025126.11126.99125.54126.88448,330126.03
9/10/2025126.09126.85125.17125.95415,772125.10
9/09/2025128.01128.63127.06127.07335,468126.22
9/08/2025128.11128.37126.45128.10462,558127.24
9/05/2025128.13128.98127.77128.41383,112127.55
9/04/2025127.99128.58127.24127.93367,312127.07
9/03/2025127.79128.37126.94127.83602,548126.97
9/02/2025129.50130.45128.02128.43693,652127.57
8/29/2025129.42130.47128.71129.54439,735128.67
8/28/2025129.43129.50127.55129.05491,092128.18
8/27/2025127.62129.60126.87129.25515,102128.38
8/26/2025127.78128.64127.41128.07491,758127.21
8/25/2025128.98128.98127.81128.02229,250127.16
8/22/2025128.45130.07127.95129.04388,784128.17
8/21/2025126.10128.00126.10127.64550,915126.78
8/20/2025126.92127.64126.02126.75360,598125.90
8/19/2025125.27126.83124.77126.08298,901125.23
8/18/2025126.07126.79125.06125.27412,463124.43
8/15/2025126.28126.69125.19125.93370,305125.08
8/14/2025127.31127.31125.69126.39324,944125.54
8/13/2025126.95127.90126.36127.90299,257127.04
8/12/2025126.09127.18125.52126.85392,045126.00
8/11/2025126.74126.92125.34126.06302,166125.21
8/08/2025126.86127.00125.77126.24346,028125.39
8/07/2025125.41126.38124.08126.27316,917125.42
8/06/2025126.80127.03124.76125.18549,673124.34
8/05/2025126.82128.04125.95126.30685,094125.45
8/04/2025127.37128.60126.33126.60719,392125.75