Ingredion Incorporated INGR
NYSE · United States · Consumer Non-Durables
$95.81-0.65 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95.81 | -0.67% | $96.55 | $97.06 | $95.62 | 626.10K |
| 2026-09-29 | $96.46 | +0.01% | $95.77 | $96.58 | $95.77 | 752.20K |
| 2026-09-28 | $96.45 | -0.28% | $96.22 | $97.42 | $95.57 | 753.30K |
| 2026-09-25 | $96.72 | +0.24% | $96.34 | $96.94 | $95.84 | 758.10K |
| 2026-09-24 | $96.49 | -0.34% | $97.31 | $97.62 | $96.16 | 406.60K |
| 2026-09-23 | $96.82 | -1.11% | $97.85 | $100.00 | $96.65 | 488.80K |
| 2026-09-22 | $97.91 | +0.91% | $98.13 | $98.55 | $97.28 | 629.00K |
| 2026-09-21 | $97.03 | -0.31% | $97.13 | $97.84 | $96.67 | 780.20K |
| 2026-09-18 | $97.33 | -1.70% | $98.70 | $99.15 | $96.95 | 1.03M |
| 2026-09-17 | $99.01 | +0.54% | $99.07 | $99.69 | $98.22 | 730.10K |
| 2026-09-16 | $98.48 | -0.60% | $99.08 | $99.78 | $98.37 | 437.40K |
| 2026-09-15 | $99.07 | +0.45% | $98.01 | $99.23 | $97.55 | 613.00K |
| 2026-09-14 | $98.63 | -1.85% | $101.73 | $102.24 | $98.44 | 704.80K |
| 2026-09-11 | $100.49 | -0.63% | $101.46 | $101.79 | $99.82 | 542.60K |
| 2026-09-10 | $101.13 | +0.41% | $100.96 | $101.62 | $100.28 | 505.80K |
| 2026-09-09 | $100.72 | +0.02% | $100.59 | $101.23 | $99.50 | 616.80K |
| 2026-09-08 | $100.70 | -0.55% | $100.89 | $101.63 | $99.67 | 750.00K |
| 2026-09-04 | $101.26 | -0.41% | $100.88 | $102.51 | $100.39 | 590.00K |
| 2026-09-03 | $101.68 | -0.90% | $102.28 | $102.70 | $101.01 | 642.60K |
| 2026-09-02 | $102.60 | -1.56% | $104.54 | $104.79 | $102.43 | 759.00K |
| 2026-09-01 | $104.23 | +0.74% | $103.70 | $104.97 | $103.37 | 559.80K |
| 2026-08-31 | $103.46 | -1.11% | $104.52 | $104.80 | $103.25 | 694.50K |
| 2026-08-28 | $104.62 | +1.08% | $104.27 | $104.67 | $103.71 | 416.90K |
| 2026-08-27 | $103.50 | -1.18% | $103.91 | $104.63 | $102.90 | 488.20K |
| 2026-08-26 | $104.74 | -0.28% | $104.86 | $105.84 | $104.59 | 567.40K |
| 2026-08-25 | $105.03 | -1.04% | $105.49 | $106.02 | $104.05 | 619.50K |
| 2026-08-24 | $106.13 | -0.66% | $107.34 | $107.69 | $105.99 | 516.60K |
| 2026-08-21 | $106.84 | -0.17% | $106.83 | $108.06 | $106.69 | 426.60K |
| 2026-08-20 | $107.02 | -0.12% | $106.64 | $108.00 | $106.41 | 337.70K |
| 2026-08-19 | $107.15 | +1.61% | $106.05 | $107.92 | $105.52 | 572.60K |
| 2026-08-18 | $105.45 | +1.80% | $104.75 | $106.00 | $103.87 | 420.50K |
| 2026-08-17 | $103.59 | -1.53% | $104.50 | $105.00 | $103.51 | 586.90K |
| 2026-08-14 | $105.20 | +0.10% | $105.22 | $105.46 | $104.25 | 423.30K |
| 2026-08-13 | $105.10 | +1.30% | $104.55 | $105.73 | $104.45 | 584.00K |
| 2026-08-12 | $103.75 | -0.88% | $103.93 | $104.85 | $103.35 | 820.70K |
| 2026-08-11 | $104.67 | +1.15% | $103.50 | $104.97 | $103.50 | 671.40K |
| 2026-08-10 | $103.48 | -0.81% | $103.93 | $104.59 | $103.34 | 684.80K |
| 2026-08-07 | $104.33 | +1.36% | $102.62 | $104.67 | $102.56 | 626.50K |
| 2026-08-06 | $102.93 | -0.35% | $104.17 | $104.34 | $102.56 | 995.20K |
| 2026-08-05 | $103.29 | -1.28% | $105.57 | $106.46 | $101.80 | 887.40K |
| 2026-08-04 | $104.63 | +4.19% | $103.24 | $105.00 | $100.41 | 1.07M |
| 2026-08-03 | $100.42 | +0.97% | $100.02 | $101.54 | $99.48 | 969.90K |
| 2026-07-31 | $99.46 | -0.87% | $99.85 | $99.99 | $98.72 | 722.30K |
| 2026-07-30 | $100.33 | -1.39% | $100.70 | $101.58 | $99.20 | 568.90K |
| 2026-07-29 | $101.74 | -0.94% | $102.51 | $103.31 | $101.47 | 504.70K |
| 2026-07-28 | $102.71 | +1.24% | $102.26 | $104.30 | $101.76 | 589.20K |
| 2026-07-27 | $101.45 | +0.33% | $101.63 | $102.42 | $101.04 | 681.60K |
| 2026-07-24 | $101.12 | +0.87% | $100.47 | $101.44 | $99.69 | 383.10K |
| 2026-07-23 | $100.25 | -2.15% | $101.79 | $102.16 | $99.91 | 873.90K |
| 2026-07-22 | $102.45 | +0.64% | $102.70 | $102.91 | $101.65 | 502.00K |
| 2026-07-21 | $101.80 | -0.70% | $102.10 | $102.68 | $100.87 | 551.80K |
| 2026-07-20 | $102.52 | -0.04% | $102.36 | $103.03 | $101.35 | 723.60K |
| 2026-07-17 | $102.56 | +0.31% | $103.15 | $104.06 | $101.06 | 571.90K |
| 2026-07-16 | $102.24 | +3.10% | $99.97 | $102.24 | $99.07 | 574.40K |
| 2026-07-15 | $99.17 | +0.99% | $97.93 | $99.83 | $97.76 | 691.50K |
| 2026-07-14 | $98.20 | -1.15% | $98.65 | $98.89 | $97.23 | 547.90K |
| 2026-07-13 | $99.34 | +0.60% | $99.41 | $100.57 | $98.76 | 570.00K |
| 2026-07-10 | $98.75 | +1.29% | $96.35 | $99.71 | $96.35 | 513.50K |
| 2026-07-09 | $97.49 | -0.48% | $97.02 | $97.57 | $95.71 | 746.50K |
| 2026-07-08 | $97.96 | -0.62% | $99.02 | $99.13 | $97.77 | 887.50K |
| 2026-07-07 | $98.57 | -0.73% | $100.40 | $100.76 | $97.89 | 823.00K |
| 2026-07-06 | $99.29 | +1.71% | $97.07 | $99.32 | $96.34 | 1.04M |
| 2026-07-02 | $97.62 | +2.09% | $96.63 | $98.09 | $95.83 | 803.60K |
| 2026-07-01 | $95.62 | +0.96% | $94.70 | $96.31 | $94.55 | 1.02M |
| 2026-06-30 | $94.71 | -0.73% | $95.01 | $96.00 | $94.44 | 765.80K |
| 2026-06-29 | $95.41 | -2.14% | $97.39 | $98.05 | $94.82 | 855.60K |
| 2026-06-26 | $97.50 | +0.70% | $96.82 | $98.16 | $96.56 | 1.30M |
| 2026-06-25 | $96.82 | -1.31% | $98.54 | $99.54 | $96.58 | 658.30K |
| 2026-06-24 | $98.11 | +0.13% | $98.39 | $98.96 | $97.73 | 820.80K |
| 2026-06-23 | $97.98 | +0.59% | $98.21 | $99.91 | $97.06 | 820.10K |
| 2026-06-22 | $97.41 | -0.53% | $97.64 | $98.87 | $96.76 | 1.17M |
| 2026-06-18 | $97.93 | -0.92% | $98.56 | $99.70 | $97.21 | 5.12M |
| 2026-06-17 | $98.84 | -1.95% | $100.00 | $100.08 | $97.68 | 1.60M |
| 2026-06-16 | $100.81 | -0.69% | $101.70 | $102.38 | $100.36 | 1.05M |
| 2026-06-15 | $101.51 | -0.08% | $101.32 | $102.20 | $100.72 | 1.08M |
| 2026-06-12 | $101.59 | +0.68% | $100.35 | $101.69 | $99.47 | 1.07M |
| 2026-06-11 | $100.90 | -1.60% | $102.38 | $103.10 | $100.42 | 722.80K |
| 2026-06-10 | $102.54 | +0.89% | $102.54 | $104.54 | $101.35 | 898.80K |
| 2026-06-09 | $101.64 | +1.99% | $97.66 | $101.66 | $97.12 | 1.04M |
| 2026-06-08 | $99.66 | -0.32% | $100.11 | $100.85 | $98.95 | 1.02M |
| 2026-06-05 | $99.98 | +0.52% | $100.26 | $101.12 | $99.86 | 779.20K |
| 2026-06-04 | $99.46 | -1.43% | $101.89 | $102.96 | $98.86 | 627.30K |
| 2026-06-03 | $100.90 | -0.22% | $100.90 | $102.39 | $100.49 | 621.90K |
| 2026-06-02 | $101.12 | -0.62% | $101.98 | $102.12 | $100.56 | 708.70K |
| 2026-06-01 | $101.75 | +0.31% | $100.60 | $102.39 | $100.16 | 605.80K |
| 2026-05-29 | $101.44 | -1.71% | $102.80 | $104.97 | $101.43 | 882.70K |
| 2026-05-28 | $103.21 | -0.72% | $104.46 | $104.99 | $103.09 | 664.50K |
| 2026-05-27 | $103.96 | +0.64% | $103.71 | $105.20 | $103.55 | 725.70K |
| 2026-05-26 | $103.30 | +0.87% | $102.00 | $103.51 | $101.59 | 760.00K |
| 2026-05-22 | $102.41 | +0.25% | $102.29 | $103.03 | $101.49 | 546.50K |