Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	136.06	137.23	137.21	138.14	135.32	317,950
May 07, 2025	138.28	135.69	135.69	138.57	134.38	532,271
May 06, 2025	137.47	138.44	138.44	140.99	136.44	821,912
May 05, 2025	132.02	133.63	133.63	134.07	131.42	598,010
May 02, 2025	132.37	132.44	132.44	132.74	130.88	517,030
May 01, 2025	131.85	131	131	132.59	130.68	357,063
April 30, 2025	133	132.82	132.82	133.48	130.64	492,178
April 29, 2025	130.8	132.15	132.15	132.44	130.51	501,126
April 28, 2025	130.48	131.06	131.06	131.81	130.24	523,743
April 25, 2025	130.06	130.2	130.2	130.83	128.49	340,437
April 24, 2025	129.59	130.06	130.06	130.85	128.66	371,749
April 23, 2025	131.33	130.22	130.22	132.29	128.95	341,526
April 22, 2025	128.91	130.77	130.77	130.8	128.36	327,516
April 21, 2025	129.42	128.41	128.41	129.81	127.56	323,000
April 17, 2025	128.84	129.73	129.73	130.17	128.5	427,913
April 16, 2025	130.94	128.11	128.11	131.1	127.18	474,100
April 15, 2025	131.31	130.18	130.18	131.85	128.9	323,806
April 14, 2025	131.04	131.26	131.26	132.33	129.56	396,600
April 11, 2025	127.88	129.95	129.95	130.54	125.6	490,495
April 10, 2025	126.8	127.51	127.51	128.49	124.14	452,119
April 09, 2025	121.91	128.1	128.1	128.83	120.51	1.04M
April 08, 2025	127.31	123.22	123.22	127.62	121.92	576,100
April 07, 2025	127.88	125.26	125.26	130.42	123.82	894,500
April 04, 2025	132.76	130.89	130.89	134.65	129.7	611,509
April 03, 2025	134.63	136.41	136.41	137.79	134.63	319,209
April 02, 2025	135.52	135.32	135.32	135.71	134.28	349,996
April 01, 2025	135.08	135.96	135.96	136.23	133.49	345,237
March 31, 2025	134.65	135.21	134.41	136	133.59	454,100
March 28, 2025	135.83	134.99	134.99	136.35	133.75	553,032
March 27, 2025	135.66	135.6	135.6	136.53	134.45	364,400
March 26, 2025	132.7	135.04	135.04	135.25	132.7	462,725
March 25, 2025	133	132.48	132.48	133.5	131.69	494,300
March 24, 2025	130.87	133.04	133.04	133.14	130.52	709,916
March 21, 2025	131.85	130.33	130.33	132.05	130.07	3.52M
March 20, 2025	131.75	131.76	131.76	133.25	130.42	511,317
March 19, 2025	131.6	132.41	132.41	132.75	131.01	468,750
March 18, 2025	133.57	132.05	132.05	133.63	132.04	398,659
March 17, 2025	131.71	133.23	133.23	134.72	131.53	423,402
March 14, 2025	130.3	131.29	131.29	131.41	129.53	417,700
March 13, 2025	130.76	130.55	130.55	131.84	129.82	640,523
March 12, 2025	131.58	130.54	130.54	131.94	128.14	896,055
March 11, 2025	136.63	133.02	133.02	136.63	132.84	746,100
March 10, 2025	135.98	136.79	136.79	139.81	134.95	700,211
March 07, 2025	130.45	135.47	135.47	136.51	130.45	913,739
March 06, 2025	129.45	131.04	131.04	131.35	127.68	778,500
March 05, 2025	128.39	129.21	129.21	129.93	127.95	702,800
March 04, 2025	130.41	129.09	129.09	132.24	128.99	735,700
March 03, 2025	130.57	130.55	130.55	131.57	129.74	593,749
February 28, 2025	130.8	130.61	130.61	131.58	129.64	622,763
February 27, 2025	129.86	130.22	130.22	131.55	128.78	775,917
February 26, 2025	131.37	130.57	130.57	131.95	129.03	571,325
February 25, 2025	130.62	132.48	132.48	132.78	130.46	806,709
February 24, 2025	128.01	130.3	130.3	130.64	127.53	797,800
February 21, 2025	126.35	128.08	128.08	128.6	125.02	695,239
February 20, 2025	126.37	126.36	126.36	127.63	125.57	569,643
February 19, 2025	125.36	126.91	126.91	127.06	124.88	800,135
February 18, 2025	125.76	125.6	125.6	125.9	124.55	613,715
February 14, 2025	128.24	126.8	126.8	128.82	126.12	506,541
February 13, 2025	128.53	128.25	128.25	128.55	127.65	455,029
February 12, 2025	127.25	127.96	127.96	129.42	127.25	491,126

Ingredion Incorporated (INGR) NYSE