Home

Ingredion Incorporated Common Stock (INGR)

119.23
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingredion Incorporated Common Stock (INGR)

DateOpenHighLowCloseVolumeAdjusted Close
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
9/30/2025121.10122.46120.60122.11585,654122.11
9/29/2025121.10121.43120.08121.13686,154121.13
9/26/2025121.23122.28120.98121.04534,747121.04
9/25/2025122.30123.22120.48121.01662,838121.01
9/24/2025121.72123.04121.66122.16625,649122.16
9/23/2025122.67123.50122.01122.10805,635122.10
9/22/2025122.16123.11121.39122.09746,021122.09
9/19/2025124.17124.44122.35122.591,308,236122.59
9/18/2025124.04124.73123.75124.04550,857124.04
9/17/2025125.72127.50123.47123.93825,727123.93
9/16/2025123.73126.04123.36125.72597,869125.72
9/15/2025126.11126.11123.60123.67542,770123.67
9/12/2025126.50127.19125.60126.12330,125126.12
9/11/2025126.11126.99125.54126.88448,330126.88
9/10/2025126.09126.85125.17125.95415,772125.95
9/09/2025128.01128.63127.06127.07335,468127.07
9/08/2025128.11128.37126.45128.10462,558128.10
9/05/2025128.13128.98127.77128.41383,112128.41
9/04/2025127.99128.58127.24127.93367,312127.93
9/03/2025127.79128.37126.94127.83602,548127.83
9/02/2025129.50130.45128.02128.43693,652128.43
8/29/2025129.42130.47128.71129.54439,735129.54
8/28/2025129.43129.50127.55129.05491,092129.05
8/27/2025127.62129.60126.87129.25515,102129.25
8/26/2025127.78128.64127.41128.07491,758128.07
8/25/2025128.98128.98127.81128.02229,250128.02
8/22/2025128.45130.07127.95129.04388,784129.04
8/21/2025126.10128.00126.10127.64550,915127.64
8/20/2025126.92127.64126.02126.75360,598126.75
8/19/2025125.27126.83124.77126.08298,901126.08
8/18/2025126.07126.79125.06125.27412,463125.27
8/15/2025126.28126.69125.19125.93370,305125.93
8/14/2025127.31127.31125.69126.39324,944126.39
8/13/2025126.95127.90126.36127.90299,257127.90
8/12/2025126.09127.18125.52126.85392,045126.85
8/11/2025126.74126.92125.34126.06302,166126.06
8/08/2025126.86127.00125.77126.24346,028126.24
8/07/2025125.41126.38124.08126.27316,917126.27
8/06/2025126.80127.03124.76125.18549,673125.18
8/05/2025126.82128.04125.95126.30685,094126.30
8/04/2025127.37128.60126.33126.60719,392126.60
8/01/2025127.85130.67125.84126.37959,566126.37
7/31/2025132.00132.88130.97131.54683,784131.54
7/30/2025132.34134.77131.88132.11462,966132.11
7/29/2025132.13132.85131.65132.31279,898132.31
7/28/2025132.82133.17131.47131.58345,791131.58
7/25/2025132.74133.22131.77133.07309,158133.07
7/24/2025134.15134.76132.70132.74376,956132.74