Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	139.1	139.12	139.12	139.39	138.37	420,608
May 29, 2025	137.94	138.67	138.67	139.11	137.29	302,236
May 28, 2025	139.44	138.09	138.09	139.9	137.64	381,100
May 27, 2025	137.5	139.42	139.42	139.55	136.58	453,609
May 23, 2025	136.72	136.73	136.73	137.28	135.52	256,215
May 22, 2025	138.08	137.24	137.24	138.93	136.47	447,144
May 21, 2025	140.67	138.35	138.35	140.85	138.04	435,311
May 20, 2025	140.15	140.95	140.95	141.78	139.78	460,130
May 19, 2025	140.39	140.08	140.08	140.99	139.72	313,409
May 16, 2025	138.89	140.81	140.84	141.32	138.36	298,061
May 15, 2025	135.81	138.89	138.89	138.97	135	421,500
May 14, 2025	137.4	135.25	135.25	137.79	135.1	484,300
May 13, 2025	137.11	137.68	137.68	138.74	136.34	596,217
May 12, 2025	137.75	137.23	137.23	138.54	136.31	416,827
May 09, 2025	136.88	137.16	137.16	138.58	136.07	394,931
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

Ingredion Incorporated (INGR) NYSE