NYSE - Delayed Quote USD

Ingredion Incorporated (INGR)

112.33 +1.04 (+0.93%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 112.00 112.69 111.49 112.33 112.33 249,400
Apr 17, 2024 112.17 112.52 110.63 111.29 111.29 388,400
Apr 16, 2024 110.25 111.58 109.51 111.52 111.52 755,600
Apr 15, 2024 110.42 111.02 109.69 110.13 110.13 285,300
Apr 12, 2024 111.40 111.81 109.90 110.15 110.15 316,500
Apr 11, 2024 113.45 113.70 111.66 111.89 111.89 273,600
Apr 10, 2024 113.30 113.41 112.23 112.88 112.88 455,600
Apr 9, 2024 113.38 113.54 112.70 113.13 113.13 371,500
Apr 8, 2024 114.08 114.47 113.16 113.27 113.27 391,800
Apr 5, 2024 114.85 115.23 114.19 114.36 114.36 267,000
Apr 4, 2024 114.87 116.04 114.22 115.03 115.03 307,000
Apr 3, 2024 116.19 116.50 114.29 114.41 114.41 366,200
Apr 2, 2024 117.15 117.15 115.97 116.39 116.39 322,400
Apr 1, 2024 116.87 118.04 116.42 117.23 117.23 337,500
Mar 28, 2024 0.78 Dividend
Mar 28, 2024 117.28 117.92 116.80 116.85 116.85 340,600
Mar 27, 2024 118.10 118.63 117.62 118.10 117.32 367,600
Mar 26, 2024 117.90 118.36 117.03 117.54 116.76 301,100
Mar 25, 2024 117.22 118.22 117.15 117.40 116.62 360,600
Mar 22, 2024 116.18 117.21 115.81 117.13 116.36 309,700
Mar 21, 2024 116.84 116.84 115.76 116.08 115.31 334,400
Mar 20, 2024 117.09 117.22 115.24 116.57 115.80 404,800
Mar 19, 2024 115.39 117.29 115.39 117.12 116.35 341,800
Mar 18, 2024 114.45 116.55 114.34 115.37 114.61 358,300
Mar 15, 2024 114.89 116.48 114.15 114.75 113.99 1,765,100
Mar 14, 2024 116.88 117.00 114.81 115.41 114.65 386,900
Mar 13, 2024 118.20 118.83 116.64 117.00 116.23 532,000
Mar 12, 2024 117.93 117.94 116.05 117.93 117.15 392,200
Mar 11, 2024 117.16 118.36 117.16 117.62 116.84 426,500
Mar 8, 2024 116.27 117.67 116.27 117.47 116.69 343,400
Mar 7, 2024 116.75 117.66 116.10 116.29 115.52 459,800
Mar 6, 2024 117.24 117.55 116.11 116.33 115.56 457,500
Mar 5, 2024 117.42 118.34 116.56 116.71 115.94 325,000
Mar 4, 2024 117.40 118.06 116.74 117.35 116.57 387,900
Mar 1, 2024 117.91 118.04 116.61 117.13 116.36 329,500
Feb 29, 2024 117.00 118.15 116.62 117.63 116.85 585,900
Feb 28, 2024 115.20 116.64 114.58 116.34 115.57 350,900
Feb 27, 2024 114.50 115.92 114.47 115.16 114.40 379,000
Feb 26, 2024 115.20 115.59 114.57 114.62 113.86 254,100
Feb 23, 2024 114.81 115.94 114.47 114.97 114.21 315,600
Feb 22, 2024 114.87 114.87 113.71 114.71 113.95 557,000
Feb 21, 2024 115.91 116.32 114.44 115.20 114.44 318,400
Feb 20, 2024 114.06 116.05 113.84 115.86 115.09 453,300
Feb 16, 2024 114.79 114.88 113.69 114.17 113.42 309,700
Feb 15, 2024 113.09 114.93 112.05 114.91 114.15 476,400
Feb 14, 2024 108.78 110.85 108.40 110.79 110.06 519,800
Feb 13, 2024 108.35 108.71 107.91 108.38 107.66 391,200
Feb 12, 2024 108.06 109.74 107.77 109.07 108.35 420,400
Feb 9, 2024 109.00 109.28 108.00 108.16 107.45 305,900
Feb 8, 2024 111.15 111.42 109.41 109.46 108.74 378,000
Feb 7, 2024 109.75 111.93 109.60 110.68 109.95 654,700
Feb 6, 2024 109.29 112.76 107.40 109.71 108.99 1,031,900
Feb 5, 2024 110.58 111.26 110.03 110.59 109.86 521,400
Feb 2, 2024 111.33 111.79 110.34 111.22 110.49 391,500
Feb 1, 2024 108.52 111.10 108.22 111.08 110.35 481,300
Jan 31, 2024 109.05 109.15 107.45 107.57 106.86 266,000
Jan 30, 2024 108.33 109.43 108.12 109.26 108.54 325,500
Jan 29, 2024 109.69 109.69 108.07 108.18 107.47 368,900
Jan 26, 2024 108.89 109.49 107.85 109.27 108.55 392,200
Jan 25, 2024 107.91 108.43 107.37 108.43 107.71 448,200
Jan 24, 2024 109.04 109.11 107.20 107.32 106.61 476,500
Jan 23, 2024 109.97 110.32 108.96 109.11 108.39 437,900
Jan 22, 2024 109.29 110.21 108.75 109.45 108.73 312,600
Jan 19, 2024 110.40 110.40 108.61 109.89 109.16 214,600
Jan 18, 2024 110.00 110.70 109.40 110.08 109.35 274,600
Jan 17, 2024 109.20 110.55 109.20 110.10 109.37 286,800
Jan 16, 2024 109.79 109.84 108.87 109.52 108.80 279,500
Jan 12, 2024 110.00 110.39 109.23 109.86 109.13 268,600
Jan 11, 2024 107.48 109.29 107.27 109.23 108.51 373,700
Jan 10, 2024 107.52 108.93 107.27 107.59 106.88 383,500
Jan 9, 2024 106.67 107.42 106.03 107.16 106.45 270,400
Jan 8, 2024 106.67 107.16 106.41 106.90 106.19 223,300
Jan 5, 2024 106.44 107.54 106.14 106.46 105.76 464,700
Jan 4, 2024 108.44 108.62 106.79 106.86 106.15 323,200
Jan 3, 2024 109.11 109.26 107.73 108.01 107.30 358,000
Jan 2, 2024 108.06 109.94 108.06 109.69 108.97 285,000
Dec 29, 2023 0.78 Dividend
Dec 29, 2023 108.10 109.08 108.05 108.53 107.81 252,500
Dec 28, 2023 108.30 109.28 108.30 108.85 107.36 175,100
Dec 27, 2023 108.89 109.00 108.22 108.75 107.26 188,000
Dec 26, 2023 108.56 109.73 108.32 109.19 107.69 148,900
Dec 22, 2023 108.47 109.39 107.88 108.53 107.04 256,200
Dec 21, 2023 107.32 107.82 106.58 107.77 106.29 258,300
Dec 20, 2023 106.84 108.02 106.45 106.62 105.16 340,600
Dec 19, 2023 107.19 108.20 107.19 107.44 105.97 245,600
Dec 18, 2023 106.71 107.55 105.78 106.84 105.37 254,000
Dec 15, 2023 107.78 108.00 106.36 106.46 105.00 916,500
Dec 14, 2023 109.32 110.25 108.11 108.41 106.92 562,700
Dec 13, 2023 106.73 109.31 106.59 109.15 107.65 428,400
Dec 12, 2023 106.87 107.31 105.74 106.95 105.48 226,500
Dec 11, 2023 106.16 107.14 106.14 106.75 105.29 215,500
Dec 8, 2023 106.17 106.95 104.68 106.12 104.66 232,900
Dec 7, 2023 106.02 106.70 105.28 106.11 104.65 204,400
Dec 6, 2023 105.57 106.18 105.02 105.75 104.30 283,700
Dec 5, 2023 105.37 105.92 104.83 105.43 103.98 228,000
Dec 4, 2023 104.55 106.60 104.52 105.77 104.32 408,200
Dec 1, 2023 102.48 104.89 102.48 104.57 103.13 339,000
Nov 30, 2023 101.30 102.64 101.00 102.49 101.08 443,200
Nov 29, 2023 102.45 102.94 100.90 101.19 99.80 316,100
Nov 28, 2023 103.36 104.01 102.75 102.77 101.36 264,500
Nov 27, 2023 103.86 104.15 103.34 103.66 102.24 199,400
Nov 24, 2023 104.21 104.48 103.76 103.88 102.45 110,300
Nov 22, 2023 103.55 104.31 103.20 104.25 102.82 256,900
Nov 21, 2023 103.20 103.79 102.58 103.11 101.70 292,400
Nov 20, 2023 103.11 103.51 102.84 103.01 101.60 214,000
Nov 17, 2023 103.02 103.40 102.50 103.18 101.76 203,700
Nov 16, 2023 103.13 103.30 102.22 102.79 101.38 257,800
Nov 15, 2023 103.31 104.98 103.31 103.54 102.12 426,400
Nov 14, 2023 102.93 103.29 102.53 103.18 101.76 367,900
Nov 13, 2023 102.50 103.29 101.82 102.24 100.84 290,600
Nov 10, 2023 101.34 103.10 101.00 102.39 100.98 426,300
Nov 9, 2023 100.66 101.88 100.53 101.41 100.02 378,700
Nov 8, 2023 101.71 102.79 100.01 100.02 98.65 474,300
Nov 7, 2023 98.11 102.99 96.20 101.83 100.43 664,500
Nov 6, 2023 95.67 96.10 95.07 95.62 94.31 373,900
Nov 3, 2023 95.65 96.22 94.77 95.89 94.57 284,700
Nov 2, 2023 93.60 95.07 93.26 94.89 93.59 294,800
Nov 1, 2023 93.22 93.45 91.60 93.07 91.79 345,900
Oct 31, 2023 94.00 94.28 93.26 93.58 92.30 332,000
Oct 30, 2023 93.12 94.06 93.12 93.48 92.20 221,800
Oct 27, 2023 93.22 93.76 92.28 92.67 91.40 331,800
Oct 26, 2023 92.91 93.95 92.14 93.41 92.13 454,100
Oct 25, 2023 91.88 93.09 90.72 92.64 91.37 484,300
Oct 24, 2023 90.16 92.10 89.54 91.96 90.70 492,100
Oct 23, 2023 90.06 90.95 89.60 89.70 88.47 317,500
Oct 20, 2023 91.05 91.53 90.21 90.45 89.21 332,200
Oct 19, 2023 92.59 92.79 90.64 90.74 89.49 551,800
Oct 18, 2023 93.72 94.60 92.60 92.79 91.52 485,600
Oct 17, 2023 92.37 93.74 91.90 93.65 92.36 379,700
Oct 16, 2023 92.20 92.64 91.84 92.58 91.31 241,900
Oct 13, 2023 91.56 91.92 90.94 91.65 90.39 350,200
Oct 12, 2023 93.90 93.93 90.12 91.23 89.98 490,100
Oct 11, 2023 95.08 95.34 93.21 93.82 92.53 439,300
Oct 10, 2023 95.60 95.87 94.45 94.64 93.34 332,300
Oct 9, 2023 93.70 95.17 93.70 95.03 93.73 226,200
Oct 6, 2023 94.98 95.09 93.35 94.25 92.96 357,800
Oct 5, 2023 96.73 97.32 94.95 95.06 93.76 300,000
Oct 4, 2023 95.70 96.45 95.22 96.41 95.09 256,100
Oct 3, 2023 96.36 96.84 95.75 96.00 94.68 394,800
Oct 2, 2023 98.00 98.24 95.88 96.83 95.50 410,800
Sep 29, 2023 0.78 Dividend
Sep 29, 2023 98.81 100.11 97.77 98.40 97.05 376,200
Sep 28, 2023 97.52 98.68 97.45 98.35 96.23 334,100
Sep 27, 2023 98.36 98.77 97.31 97.38 95.28 259,100
Sep 26, 2023 98.10 99.27 98.02 98.19 96.07 274,600
Sep 25, 2023 98.71 99.44 98.41 98.47 96.35 280,500
Sep 22, 2023 99.96 100.42 99.55 99.56 97.41 366,700
Sep 21, 2023 99.61 100.84 99.16 100.25 98.09 410,400
Sep 20, 2023 100.22 101.81 99.30 100.03 97.87 523,700
Sep 19, 2023 99.74 100.24 99.11 99.59 97.44 315,000
Sep 18, 2023 99.20 99.96 98.75 99.66 97.51 319,800
Sep 15, 2023 99.05 99.33 98.31 98.86 96.73 699,100
Sep 14, 2023 99.31 99.62 98.71 99.18 97.04 330,600
Sep 13, 2023 100.59 100.93 97.64 99.01 96.88 402,900
Sep 12, 2023 100.92 101.78 100.56 100.76 98.59 287,600
Sep 11, 2023 100.59 101.42 99.96 100.91 98.74 325,000
Sep 8, 2023 99.77 100.57 99.69 99.89 97.74 453,200
Sep 7, 2023 100.74 101.24 99.22 99.55 97.41 587,100
Sep 6, 2023 100.62 101.44 99.91 100.46 98.30 538,700
Sep 5, 2023 102.06 102.28 98.29 100.59 98.42 938,300
Sep 1, 2023 103.43 103.67 102.48 102.65 100.44 223,600
Aug 31, 2023 102.87 103.68 102.66 102.91 100.69 297,600
Aug 30, 2023 103.29 103.64 102.70 102.82 100.60 401,500
Aug 29, 2023 102.96 103.23 102.11 103.00 100.78 228,700
Aug 28, 2023 103.14 103.58 102.47 102.84 100.62 253,500
Aug 25, 2023 102.29 103.37 101.61 102.99 100.77 402,800
Aug 24, 2023 101.92 102.61 101.40 101.55 99.36 357,900
Aug 23, 2023 100.65 101.87 100.21 101.73 99.54 489,900
Aug 22, 2023 100.26 101.20 99.86 100.74 98.57 408,800
Aug 21, 2023 99.55 101.02 99.55 100.43 98.27 524,500
Aug 18, 2023 98.51 100.29 98.51 99.84 97.69 416,500
Aug 17, 2023 97.97 99.26 97.97 98.50 96.38 499,200
Aug 16, 2023 97.50 98.47 97.50 97.78 95.67 424,100
Aug 15, 2023 98.39 99.21 97.51 97.56 95.46 485,400
Aug 14, 2023 98.80 98.99 97.57 98.59 96.47 612,800
Aug 11, 2023 100.11 100.12 98.34 98.70 96.57 505,100
Aug 10, 2023 101.08 101.87 99.46 99.98 97.83 575,700
Aug 9, 2023 101.06 102.20 100.72 101.06 98.88 628,100
Aug 8, 2023 103.86 104.45 98.95 101.03 98.85 1,168,300
Aug 7, 2023 110.83 110.96 109.07 109.60 107.24 445,000
Aug 4, 2023 111.29 111.51 109.42 109.53 107.17 474,500
Aug 3, 2023 111.38 111.68 110.56 110.87 108.48 271,700
Aug 2, 2023 111.57 112.24 111.26 111.68 109.27 252,700
Aug 1, 2023 110.99 112.19 110.81 112.06 109.65 263,100
Jul 31, 2023 111.07 111.70 110.85 111.26 108.86 327,300
Jul 28, 2023 110.22 110.84 109.81 110.46 108.08 226,600
Jul 27, 2023 110.93 111.10 109.32 109.38 107.02 312,400
Jul 26, 2023 109.72 110.87 109.64 110.74 108.35 312,300
Jul 25, 2023 109.39 109.99 109.07 109.78 107.41 226,100
Jul 24, 2023 109.30 110.02 108.73 109.81 107.44 235,100
Jul 21, 2023 109.10 110.07 108.50 109.45 107.09 265,800
Jul 20, 2023 109.03 109.19 108.37 108.95 106.60 359,600
Jul 19, 2023 109.56 109.71 107.76 108.06 105.73 400,400
Jul 18, 2023 109.87 110.67 109.12 109.20 106.85 286,000
Jul 17, 2023 108.00 109.39 107.73 109.22 106.87 213,700
Jul 14, 2023 108.99 108.99 107.09 108.52 106.18 234,500
Jul 13, 2023 109.82 110.00 108.74 108.77 106.43 273,200
Jul 12, 2023 109.00 110.10 108.45 109.45 107.09 386,000
Jul 11, 2023 108.52 108.94 108.25 108.69 106.35 217,800
Jul 10, 2023 107.36 108.71 107.32 107.95 105.62 248,000
Jul 7, 2023 106.96 108.67 106.96 107.24 104.93 400,300
Jul 6, 2023 107.49 108.12 106.54 106.96 104.66 272,500
Jul 5, 2023 105.83 108.38 105.83 107.84 105.52 422,800
Jul 3, 2023 105.79 107.17 105.58 106.50 104.21 158,300
Jun 30, 2023 0.71 Dividend
Jun 30, 2023 104.60 106.51 104.51 105.95 103.67 322,500
Jun 29, 2023 104.20 104.96 103.04 104.75 101.80 260,900
Jun 28, 2023 103.55 104.68 103.01 104.46 101.52 275,000
Jun 27, 2023 103.63 104.59 102.75 104.29 101.35 315,800
Jun 26, 2023 104.04 104.34 103.30 103.69 100.77 313,300
Jun 23, 2023 105.03 105.22 104.11 104.14 101.21 321,800
Jun 22, 2023 104.11 105.10 103.53 105.03 102.07 336,800
Jun 21, 2023 105.12 105.13 103.40 103.73 100.81 449,300
Jun 20, 2023 106.46 106.62 104.84 105.13 102.17 391,500
Jun 16, 2023 107.12 107.16 105.94 106.69 103.68 752,600
Jun 15, 2023 107.81 108.02 106.30 106.77 103.76 423,100
Jun 14, 2023 107.70 108.99 107.31 107.78 104.74 390,400
Jun 13, 2023 107.13 108.15 106.97 107.58 104.55 353,400
Jun 12, 2023 106.99 107.50 106.56 107.12 104.10 338,800
Jun 9, 2023 106.08 106.97 105.64 106.87 103.86 197,000
Jun 8, 2023 106.84 106.84 105.74 106.45 103.45 197,400
Jun 7, 2023 105.86 107.40 105.80 106.95 103.94 253,200
Jun 6, 2023 106.19 106.61 105.29 106.46 103.46 359,900
Jun 5, 2023 106.73 107.01 105.57 106.05 103.06 269,200
Jun 2, 2023 105.66 107.75 105.66 107.51 104.48 261,800
Jun 1, 2023 104.43 105.63 104.25 105.52 102.55 474,400
May 31, 2023 105.73 105.99 104.26 104.60 101.65 374,200
May 30, 2023 106.96 106.96 105.59 105.76 102.78 319,800
May 26, 2023 108.56 108.78 106.88 107.56 104.53 499,400
May 25, 2023 109.15 109.33 108.27 108.53 105.47 311,300
May 24, 2023 110.36 111.09 109.42 109.64 106.55 306,000
May 23, 2023 111.10 111.45 110.03 110.23 107.12 265,700
May 22, 2023 112.77 113.46 111.33 111.47 108.33 372,500
May 19, 2023 111.71 112.76 111.32 112.50 109.33 433,000
May 18, 2023 109.63 111.75 109.16 111.27 108.13 508,100
May 17, 2023 109.55 110.10 108.92 109.92 106.82 570,900
May 16, 2023 109.63 110.61 109.22 109.54 106.45 606,900
May 15, 2023 109.75 110.36 108.46 110.21 107.10 496,800
May 12, 2023 109.75 109.75 108.53 109.58 106.49 339,900
May 11, 2023 109.54 109.85 108.66 109.63 106.54 359,400
May 10, 2023 108.44 109.99 108.00 109.93 106.83 533,100
May 9, 2023 108.06 108.44 107.30 108.41 105.36 285,400
May 8, 2023 108.82 109.33 108.04 108.39 105.34 368,300
May 5, 2023 108.97 109.50 108.16 108.40 105.35 346,500
May 4, 2023 109.67 109.67 107.22 108.51 105.45 344,700
May 3, 2023 109.00 112.30 107.06 109.95 106.85 1,004,200
May 2, 2023 106.14 106.14 104.28 105.68 102.70 345,500
May 1, 2023 106.50 107.25 106.29 106.33 103.33 258,300
Apr 28, 2023 105.50 106.34 104.92 106.17 103.18 298,200
Apr 27, 2023 103.93 105.95 103.63 105.56 102.59 288,300
Apr 26, 2023 103.36 104.26 103.25 103.98 101.05 233,900
Apr 25, 2023 105.13 105.13 103.54 103.80 100.88 196,100
Apr 24, 2023 104.66 106.16 104.37 105.42 102.45 180,000
Apr 21, 2023 105.51 105.51 104.35 104.83 101.88 211,100
Apr 20, 2023 105.36 105.44 104.76 105.14 102.18 164,500
Apr 19, 2023 105.37 105.88 105.04 105.57 102.60 238,100

Related Tickers

NOMD Nomad Foods Limited
18.35
+0.66%
 
PPC Pilgrim's Pride Corporation
35.55
+0.77%
 
JBSS John B. Sanfilippo & Son, Inc.
96.65
+0.55%
 
POST Post Holdings, Inc.
102.92
+1.51%
 
JJSF J&J Snack Foods Corp.
134.50
+0.21%
 
CAG Conagra Brands, Inc.
30.36
+0.40%
 
BRBR BellRing Brands, Inc.
54.23
-0.17%
 
SMPL The Simply Good Foods Company
32.41
-1.01%
 
DAR Darling Ingredients Inc.
41.18
-1.27%
 
FLO Flowers Foods, Inc.
24.04
+3.04%