Ingredion Incorporated (INGR) NYSE

110.06

-0.39(-0.35%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	110.09	110.06	110.06	112.02	109.82	615,248
March 23, 2026	110.14	110.45	110.45	111.41	108.81	705,261
March 20, 2026	109.94	109.16	109.16	110.64	108.7	2.36M
March 19, 2026	111.5	110.24	110.24	112.5	109.4	915,285
March 18, 2026	112.48	111.35	111.35	113.44	110.93	641,229
March 17, 2026	113.66	113.11	113.11	114.21	112.72	488,666
March 16, 2026	113.95	112.02	112.02	114.29	111.99	727,350
March 13, 2026	112.21	112.33	112.33	112.57	111.04	439,862
March 12, 2026	110.73	111.32	111.32	112.46	110.51	595,946
March 11, 2026	112.38	111.15	111.15	112.6	110.33	766,483
March 10, 2026	113.15	112.58	112.58	113.99	112.08	640,956
March 09, 2026	114.02	113.39	113.39	114.68	111.42	768,452
March 06, 2026	112.8	114.83	114.83	115.34	110.16	894,003
March 05, 2026	113.1	112.8	112.8	114.19	112.36	427,300
March 04, 2026	114.8	113.68	113.68	115.09	113.35	330,062
March 03, 2026	116.37	114.98	114.98	116.37	113.78	359,829
March 02, 2026	117.46	116.97	116.97	117.91	116.05	440,804
February 27, 2026	117.14	117.46	117.46	118.5	115.48	696,301
February 26, 2026	117.55	117.14	117.14	117.71	116.17	498,800
February 25, 2026	117.8	116.44	116.44	118.27	114.75	542,500
February 24, 2026	116.77	117.92	117.92	117.99	116.09	547,500
February 23, 2026	116.39	116.06	116.06	117.97	115.83	911,012
February 20, 2026	116.61	117.16	0	117.46	116.02	706,000
February 19, 2026	116.55	116.54	0	117.2	116.2	537,900
February 18, 2026	116.55	116.42	0	117.43	115.56	690,006
February 17, 2026	118.27	116.47	0	118.78	115.3	537,900
February 13, 2026	117.27	118.31	0	119.72	116.84	694,300
February 12, 2026	119.71	117.21	0	120.43	117.21	921,414
February 11, 2026	118.4	119.89	0	120.46	117.16	864,438
February 10, 2026	120.22	118.72	0	120.88	118.69	800,600
February 09, 2026	120.24	119.29	0	120.41	118.03	702,300
February 06, 2026	119.59	120.11	0	121.75	119.54	829,329
February 05, 2026	119.28	118.89	0	120.47	116.78	964,727
February 04, 2026	120.92	119.96	0	123.49	119.4	1.1M
February 03, 2026	114.97	120.41	0	121.87	113.52	1.72M
February 02, 2026	117.41	117.31	0	118.51	116.41	1.1M
January 30, 2026	117.1	118.1	0	118.29	116.35	1.27M
January 29, 2026	117.18	117.2	0	118.15	116.38	528,717
January 28, 2026	116.94	116.45	0	118.33	115.99	628,300
January 27, 2026	115.86	116.99	0	117.39	115.86	494,412
January 26, 2026	117.24	116.69	0	117.54	116.16	486,311
January 23, 2026	115.86	116.82	0	116.85	115.52	425,385
January 22, 2026	115.33	115.92	0	116.75	115.11	402,135
January 21, 2026	115.33	115.48	0	115.73	114.32	476,523
January 20, 2026	114.35	114.99	0	115.29	113.22	465,400
January 16, 2026	115.66	114.9	0	116.91	114.47	463,001
January 15, 2026	115.97	116.74	0	117.01	115.72	354,100
January 14, 2026	113.25	115.96	0	116.32	113.21	416,100
January 13, 2026	112.77	113.03	0	113.68	111.87	451,814
January 12, 2026	113.7	113.03	0	114.72	112.7	485,500
January 09, 2026	113.01	113.57	0	113.94	112.59	407,636
January 08, 2026	109.67	112.91	0	113.91	109.67	556,300
January 07, 2026	111.41	110.4	0	111.83	109.52	526,215
January 06, 2026	110.68	111.34	0	112.4	110.19	592,000
January 05, 2026	109.12	110.41	0	111.77	109.12	516,600
January 02, 2026	109.42	109.79	0	110.53	108.19	525,700
December 31, 2025	111.15	110.26	0	111.48	110.1	347,000
December 30, 2025	111.33	111.19	0	111.83	111.11	448,922
December 29, 2025	111.44	111.26	0	111.79	110.52	560,900
December 26, 2025	111.03	111.4	0	111.53	110.67	293,200