Ingredion Incorporated Common Stock (INGR)

118.10
+0.90 (0.77%)
NYSE · Last Trade: Feb 1st, 6:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingredion Incorporated Common Stock (INGR)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026117.10118.29116.35118.101,266,708118.10
1/29/2026117.18118.15116.38117.20528,717117.20
1/28/2026116.94118.33115.99116.45628,284116.45
1/27/2026115.86117.39115.86116.99494,412116.99
1/26/2026117.24117.54116.16116.69486,308116.69
1/23/2026115.86116.85115.52116.82425,385116.82
1/22/2026115.33116.75115.11115.92402,135115.92
1/21/2026115.33115.73114.32115.48476,523115.48
1/20/2026114.35115.29113.22114.99465,362114.99
1/16/2026115.66116.91114.47114.90463,001114.90
1/15/2026115.97117.00115.72116.74354,057116.74
1/14/2026113.25116.32113.21115.96416,054115.96
1/13/2026112.77113.68111.86113.03451,814113.03
1/12/2026113.70114.72112.69113.03485,455113.03
1/09/2026113.01113.94112.59113.57407,636113.57
1/08/2026109.67113.91109.67112.91556,265112.91
1/07/2026111.41111.83109.52110.40526,215110.40
1/06/2026110.68112.40110.19111.34591,956111.34
1/05/2026109.12111.77109.12110.41516,559110.41
1/02/2026109.42110.53108.19109.79525,660109.79
12/31/2025111.15111.48110.10110.26346,997109.44
12/30/2025111.33111.83111.11111.19448,922110.36
12/29/2025111.44111.79110.52111.26560,879110.43
12/26/2025111.03111.53110.67111.40293,178110.57
12/24/2025110.60111.45110.00111.02225,716110.19
12/23/2025111.35111.35110.02110.33498,924109.51
12/22/2025110.21111.38109.39111.05480,701110.22
12/19/2025110.91111.59110.42110.492,480,958109.67
12/18/2025111.71112.65110.96111.32728,454110.49
12/17/2025112.13113.10111.44111.75662,603110.92
12/16/2025113.30113.44111.77112.24677,191111.41
12/15/2025112.65113.90111.42112.791,006,291111.95
12/12/2025111.29112.71110.98112.421,108,070111.58
12/11/2025109.39111.55109.39111.20976,760110.37
12/10/2025106.42108.95106.36108.741,013,593107.93
12/09/2025106.75107.44106.25106.28506,734105.49
12/08/2025107.83107.90105.83106.49634,639105.70
12/05/2025108.05109.55107.79108.31673,479107.50
12/04/2025108.92109.19107.91108.24555,458107.44
12/03/2025108.03109.38108.03108.91710,000108.10
12/02/2025107.94108.17106.89107.68695,548106.88
12/01/2025107.52108.81107.18108.131,022,064107.33
11/28/2025107.58108.37107.47107.54437,990106.74
11/26/2025107.22108.30106.70107.58643,551106.78
11/25/2025106.77107.96106.32107.22636,137106.42
11/24/2025107.40107.40105.81105.86737,527105.07
11/21/2025107.21109.53107.15107.62675,414106.82
11/20/2025106.63107.76105.75106.79499,115106.00
11/19/2025107.42107.42106.12106.96496,968106.17
11/18/2025107.27108.13106.48107.40549,830106.60
11/17/2025108.28108.30106.69107.00613,702106.20
11/14/2025107.58108.99106.57107.66624,222106.86
11/13/2025108.08109.35107.42107.70675,824106.90
11/12/2025109.21110.32107.88108.17696,604107.37
11/11/2025107.96109.79107.96109.31652,631108.50
11/10/2025108.58108.58107.00107.43632,485106.63
11/07/2025106.18108.75105.83108.49766,110107.68
11/06/2025105.75107.75104.31106.45737,355105.66
11/05/2025107.49108.65106.36107.701,099,652106.90
11/04/2025109.99110.00102.31107.401,913,265106.60
11/03/2025115.25115.25113.83114.131,140,179113.28