Dark

INGR
Ingredion Incorporated
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

137.22USD+0.044%(+0.06)416,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-137.16)0

After-hours

May 12, 2025 4:00:30 PM EDT

137.23USD0.000%(0.00)780

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	138.49	138.5400	136.4900	137.22	+0.044%	416,817	0.000%
2025-05-09	136.88	138.5799	136.0721	137.16	-0.051%	394,931	+0.044%
2025-05-08	136.06	138.1381	135.3200	137.23	+1.135%	402,448	-0.007%
2025-05-07	138.28	138.5700	134.3800	135.69	-1.986%	532,959	+1.128%
2025-05-06	137.47	140.9900	136.4350	138.44	+3.599%	833,810	-0.881%
2025-05-05	132.02	134.0700	131.4200	133.63	+0.899%	598,010	+2.687%
2025-05-02	132.37	132.7400	130.8800	132.44	+1.099%	517,086	+3.609%
2025-05-01	131.85	132.5900	130.6800	131.00	-1.370%	366,656	+4.748%
2025-04-30	133.00	133.4800	130.6400	132.82	+0.507%	492,178	+3.313%
2025-04-29	130.80	132.4400	130.5100	132.15	+0.832%	501,126	+3.837%
2025-04-28	130.48	131.8100	130.2400	131.06	+0.661%	523,743	+4.700%
2025-04-25	130.06	130.8300	128.4900	130.20	+0.108%	340,437	+5.392%
2025-04-24	129.59	130.8500	128.6600	130.06	-0.123%	371,749	+5.505%
2025-04-23	131.33	132.2900	128.9500	130.22	-0.421%	341,529	+5.376%
2025-04-22	128.91	130.8000	128.3600	130.77	+1.838%	327,516	+4.932%
2025-04-21	129.42	129.8149	127.5600	128.41	-1.017%	322,965	+6.861%
2025-04-17	128.84	130.1700	128.5000	129.73	+1.265%	427,915	+5.774%
2025-04-16	130.94	131.1000	127.1750	128.11	-1.590%	474,060	+7.111%
2025-04-15	131.31	131.8508	128.9038	130.18	-0.823%	325,897	+5.408%
2025-04-14	131.04	132.3300	129.5600	131.26	+1.008%	396,554	+4.541%
2025-04-11	127.88	130.5350	125.6000	129.95	+1.914%	490,496	+5.594%
2025-04-10	126.80	128.4900	124.1400	127.51	-0.461%	452,119	+7.615%
2025-04-09	121.91	128.8275	120.5100	128.10	+3.960%	1,035,269	+7.119%
2025-04-08	127.31	127.6200	121.9200	123.22	-1.629%	576,099	+11.362%
2025-04-07	127.88	130.4200	123.8200	125.26	-4.301%	894,493	+9.548%
2025-04-04	132.76	134.6500	129.7000	130.89	-4.047%	611,511	+4.836%
2025-04-03	134.63	137.8036	134.6300	136.41	+0.805%	446,944	+0.594%
2025-04-02	135.52	135.7100	134.2800	135.32	-0.471%	355,025	+1.404%
2025-04-01	135.08	136.2300	133.4900	135.96	+0.555%	345,237	+0.927%
2025-03-31	134.65	136.0000	133.5900	135.21	+0.163%	454,081	+1.487%
2025-03-28	135.83	136.3550	133.7500	134.99	-0.450%	553,264	+1.652%
2025-03-27	135.66	136.5250	134.4500	135.60	+0.415%	364,392	+1.195%
2025-03-26	132.70	135.2500	132.7000	135.04	+1.932%	454,026	+1.614%
2025-03-25	133.00	133.5000	131.6900	132.48	-0.421%	482,790	+3.578%
2025-03-24	130.87	133.1400	130.5200	133.04	+2.079%	632,760	+3.142%
2025-03-21	131.85	132.0500	130.0700	130.33	-1.085%	2,674,744	+5.287%
2025-03-20	131.75	133.2500	130.4194	131.76	-0.491%	493,465	+4.144%
2025-03-19	131.60	132.7500	131.0100	132.41	+0.273%	460,185	+3.633%
2025-03-18	133.57	133.6300	132.0400	132.05	-0.886%	389,649	+3.915%
2025-03-17	131.71	134.7200	131.5250	133.23	+1.478%	416,930	+2.995%
2025-03-14	130.30	131.4100	129.5300	131.29	+0.567%	410,634	+4.517%
2025-03-13	130.76	131.8400	129.8250	130.55	+0.008%	525,314	+5.109%
2025-03-12	131.58	131.9400	128.1400	130.54	-1.864%	880,324	+5.117%
2025-03-11	136.63	136.6300	132.8400	133.02	-2.756%	740,298	+3.157%
2025-03-10	135.98	139.8125	134.9500	136.79	+0.974%	690,169	+0.314%
2025-03-07	130.45	136.5150	130.4500	135.47	+3.381%	898,266	+1.292%
2025-03-06	129.45	131.3550	127.6800	131.04	+1.416%	775,155	+4.716%
2025-03-05	128.39	129.9300	127.9467	129.21	+0.093%	567,754	+6.199%
2025-03-04	130.41	132.2400	128.9900	129.09	-1.118%	723,960	+6.298%
2025-03-03	130.57	131.5750	129.7400	130.55	-0.046%	587,493	+5.109%
2025-02-28	130.80	131.5800	129.6350	130.61	+0.299%	605,232	+5.061%
2025-02-27	129.86	131.5500	128.7800	130.22	-0.268%	762,002	+5.376%
2025-02-26	131.37	131.9500	129.0300	130.57	-1.442%	558,899	+5.093%
2025-02-25	130.62	132.7800	130.4566	132.48	+1.673%	793,645	+3.578%
2025-02-24	128.01	130.6350	127.5300	130.30	+1.733%	742,722	+5.311%
2025-02-21	126.35	128.6000	125.0200	128.08	+1.361%	674,593	+7.136%
2025-02-20	126.37	127.6333	125.5700	126.36	-0.433%	537,378	+8.594%
2025-02-19	125.36	127.0600	124.8750	126.91	+1.043%	783,615	+8.124%
2025-02-18	125.76	125.8950	124.5500	125.60	-0.946%	594,134	+9.252%
2025-02-14	128.24	128.8200	126.1200	126.80	-1.131%	497,684	+8.218%
2025-02-13	128.53	128.5500	127.6500	128.25	+0.227%	443,481	+6.994%
2025-02-12	127.25	129.4200	127.2500	127.96	-0.544%	477,526	+7.237%
2025-02-11	127.27	129.0000	127.0300	128.66	+0.862%	372,268	+6.653%
2025-02-10	127.68	128.9100	126.6101	127.56	-0.266%	547,264	+7.573%
2025-02-07	127.85	128.0100	126.4201	127.90	+0.400%	411,147	+7.287%
2025-02-06	128.49	128.4900	125.3600	127.39	+0.887%	515,776	+7.716%
2025-02-05	126.26	127.7600	125.3100	126.27	-0.676%	735,391	+8.672%
2025-02-04	132.00	132.7100	124.5400	127.13	-5.641%	1,117,886	+7.937%
2025-02-03	134.50	135.5800	132.7200	134.73	-1.253%	874,451	+1.848%
2025-01-31	137.01	137.8100	135.5000	136.44	-0.670%	537,404	+0.572%
2025-01-30	138.00	138.6000	136.3300	137.36	+0.505%	629,890	-0.102%
2025-01-29	135.47	137.3500	134.5191	136.67	+1.170%	430,098	+0.402%
2025-01-28	136.76	137.4700	134.8700	135.09	-1.091%	552,452	+1.577%
2025-01-27	136.12	138.3900	135.4650	136.58	+0.604%	499,453	+0.469%
2025-01-24	136.23	136.2300	134.6201	135.76	-0.680%	337,113	+1.075%
2025-01-23	134.92	136.8300	134.6600	136.69	+0.923%	444,327	+0.388%
2025-01-22	136.75	137.2800	135.1100	135.44	-0.777%	460,764	+1.314%
2025-01-21	135.69	137.2050	135.5200	136.50	+1.029%	481,677	+0.527%
2025-01-17	134.93	135.8100	134.0700	135.11	+0.581%	452,544	+1.562%
2025-01-16	132.46	134.5300	131.7650	134.33	+1.129%	568,771	+2.151%
2025-01-15	134.00	134.0600	131.9450	132.83	+0.053%	538,863	+3.305%
2025-01-14	132.28	133.1700	131.3600	132.76	+0.713%	515,715	+3.359%
2025-01-13	130.80	132.6000	130.2200	131.82	+0.772%	704,400	+4.096%
2025-01-10	132.61	133.4100	130.4800	130.81	-2.022%	684,999	+4.900%
2025-01-08	132.08	133.5900	131.4006	133.51	+0.595%	312,564	+2.779%
2025-01-07	133.71	134.9400	132.1200	132.72	-1.007%	386,666	+3.391%
2025-01-06	135.52	136.2400	133.6600	134.07	-1.802%	423,710	+2.350%
2025-01-03	136.42	137.2800	136.0200	136.53	+0.022%	339,668	+0.505%
2025-01-02	137.14	138.1400	136.1200	136.50	-0.771%	337,561	+0.527%
2024-12-31	137.14	138.3200	137.1400	137.56	+0.306%	326,409	-0.247%
2024-12-30	137.93	138.0900	136.3400	137.14	-1.032%	224,102	+0.058%
2024-12-27	138.03	139.4300	137.6050	138.57	-0.245%	241,670	-0.974%
2024-12-26	138.79	139.7100	138.2500	138.91	-0.402%	299,203	-1.217%
2024-12-24	138.47	139.7100	138.3990	139.47	+0.555%	154,527	-1.613%
2024-12-23	137.64	138.9500	136.7200	138.70	+0.369%	399,128	-1.067%
2024-12-20	138.04	140.5200	137.5000	138.19	-0.425%	1,261,453	-0.702%
2024-12-19	140.96	141.6250	137.5800	138.78	-2.157%	767,245	-1.124%
2024-12-18	141.59	143.8000	141.4600	141.84	-0.225%	1,214,213	-3.257%
2024-12-17	141.83	143.2200	141.3901	142.16	-0.574%	451,509	-3.475%
2024-12-16	144.66	144.6600	142.7400	142.98	-0.922%	356,174	-4.029%
2024-12-13	144.79	145.6000	143.7600	144.31	-0.332%	288,812	-4.913%
2024-12-12	144.84	146.5000	144.7000	144.79	+0.249%	411,687	-5.228%
2024-12-11	144.73	145.5200	143.4200	144.43	+0.375%	499,814	-4.992%
2024-12-10	142.81	144.5698	141.1900	143.89	+0.756%	492,263	-4.635%
2024-12-09	145.44	146.3000	142.6600	142.81	-1.666%	643,914	-3.914%
2024-12-06	148.18	148.6100	144.5400	145.23	-1.772%	518,401	-5.515%
2024-12-05	148.88	149.2100	147.5650	147.85	-1.031%	553,862	-7.190%
2024-12-04	148.12	149.8400	146.9900	149.39	+0.188%	373,614	-8.146%
2024-12-03	147.88	149.8100	147.8800	149.11	+0.675%	470,615	-7.974%
2024-12-02	147.47	149.3100	146.6800	148.11	+0.523%	401,263	-7.353%
2024-11-29	147.14	147.9004	145.6400	147.34	+0.211%	260,101	-6.868%
2024-11-27	149.45	150.0000	146.7800	147.03	-1.190%	440,676	-6.672%
2024-11-26	148.23	149.2300	148.0000	148.80	+0.351%	283,248	-7.782%
2024-11-25	146.89	148.3200	146.8900	148.28	+1.236%	525,675	-7.459%
2024-11-22	144.46	147.1500	144.1200	146.47	+1.462%	519,967	-6.315%
2024-11-21	142.31	145.0100	142.3100	144.36	+1.412%	361,555	-4.946%
2024-11-20	141.54	143.3950	140.9700	142.35	+0.261%	386,397	-3.604%
2024-11-19	138.08	142.3200	138.0800	141.98	+2.269%	477,255	-3.353%
2024-11-18	141.47	141.6650	137.7950	138.83	-1.420%	791,931	-1.160%
2024-11-15	148.73	149.0150	139.8000	140.83	-5.604%	944,163	-2.563%
2024-11-14	149.95	150.8400	148.9300	149.19	-0.507%	474,119	-8.023%
2024-11-13	150.50	150.7300	149.1500	149.95	-0.186%	375,157	-8.489%
2024-11-12	149.88	150.8000	148.7000	150.23	+0.367%	479,568	-8.660%
2024-11-11	151.97	152.2225	149.4600	149.68	-1.234%	307,305	-8.324%
2024-11-08	150.51	151.8900	149.0000	151.55	+1.033%	475,380	-9.456%
2024-11-07	151.01	152.4800	149.8650	150.00	-0.345%	665,544	-8.520%
2024-11-06	154.51	155.4400	149.5000	150.52	-2.803%	1,144,466	-8.836%
2024-11-05	143.11	154.8700	143.1100	154.86	+15.533%	1,437,310	-11.391%
2024-11-04	133.82	134.6300	133.3300	134.04	+0.202%	325,536	+2.372%
2024-11-01	133.20	134.6800	133.1900	133.77	+0.761%	241,048	+2.579%
2024-10-31	133.35	134.4500	132.4800	132.76	-0.658%	273,235	+3.359%
2024-10-30	132.98	134.0800	132.9800	133.64	+0.210%	292,259	+2.679%
2024-10-29	134.47	135.0400	133.3300	133.36	-1.098%	247,128	+2.894%
2024-10-28	135.11	136.0000	134.7600	134.84	-0.119%	226,045	+1.765%
2024-10-25	135.72	136.3200	134.6110	135.00	-0.435%	270,837	+1.644%
2024-10-24	135.78	136.6900	135.1700	135.59	-0.279%	249,310	+1.202%
2024-10-23	133.70	136.0400	132.9100	135.97	+1.176%	378,595	+0.919%
2024-10-22	133.21	135.3750	132.4300	134.39	+0.343%	256,905	+2.106%
2024-10-21	134.35	135.1756	133.3900	133.93	-0.246%	267,182	+2.457%
2024-10-18	135.02	135.3800	133.6650	134.26	-0.415%	221,107	+2.205%
2024-10-17	136.06	136.3900	134.6700	134.82	-0.517%	249,296	+1.780%
2024-10-16	135.05	136.9800	134.9750	135.52	+0.333%	215,712	+1.254%
2024-10-15	133.87	136.1600	133.8700	135.07	+0.513%	271,403	+1.592%
2024-10-14	133.81	134.5300	133.3800	134.38	+0.727%	252,212	+2.113%
2024-10-11	133.88	134.3688	133.1600	133.41	-0.127%	332,909	+2.856%
2024-10-10	133.89	134.1100	132.8500	133.58	+0.022%	342,001	+2.725%
2024-10-09	134.77	135.1500	133.1900	133.55	-0.358%	233,523	+2.748%
2024-10-08	134.68	134.6800	133.3950	134.03	-0.342%	281,174	+2.380%
2024-10-07	135.10	135.5500	134.2500	134.49	-0.452%	304,146	+2.030%
2024-10-04	134.77	135.2500	134.3900	135.10	+0.671%	201,743	+1.569%
2024-10-03	135.31	135.9700	133.5150	134.20	-1.309%	194,490	+2.250%
2024-10-02	135.56	136.6000	134.3200	135.98	-0.037%	381,765	+0.912%
2024-10-01	136.89	137.1600	135.5500	136.03	-1.019%	309,963	+0.875%
2024-09-30	137.60	137.7000	136.5001	137.43	+0.044%	331,523	-0.153%
2024-09-27	137.79	138.3700	136.7200	137.37	-0.102%	228,185	-0.109%
2024-09-26	135.38	137.6500	135.3800	137.51	+1.716%	442,531	-0.211%
2024-09-25	135.91	136.6700	134.9500	135.19	-0.413%	396,067	+1.502%
2024-09-24	135.16	136.3400	134.7080	135.75	+0.526%	233,370	+1.083%
2024-09-23	135.05	136.0000	134.3600	135.04	+0.044%	403,389	+1.614%
2024-09-20	135.14	135.6350	133.5200	134.98	-0.867%	1,254,070	+1.660%
2024-09-19	136.98	136.9800	135.1451	136.16	+0.339%	256,291	+0.778%
2024-09-18	134.68	136.6300	134.5000	135.70	+1.110%	267,884	+1.120%
2024-09-17	135.00	135.7850	134.0550	134.21	-0.364%	288,908	+2.243%
2024-09-16	135.23	135.5300	134.3500	134.70	+0.074%	306,146	+1.871%
2024-09-13	134.99	135.4300	134.3000	134.60	-0.208%	256,647	+1.947%
2024-09-12	134.49	135.1100	133.5800	134.88	+0.320%	199,136	+1.735%
2024-09-11	135.48	136.3100	133.0500	134.45	-0.760%	317,406	+2.060%
2024-09-10	136.14	137.2100	134.9400	135.48	-0.192%	330,383	+1.284%
2024-09-09	135.23	136.2900	134.3800	135.74	+0.377%	351,906	+1.090%
2024-09-06	134.63	136.4200	134.6300	135.23	+0.230%	283,112	+1.472%
2024-09-05	135.06	135.9850	134.7700	134.92	+0.215%	320,060	+1.705%
2024-09-04	134.00	134.7800	133.3100	134.63	+0.246%	383,177	+1.924%
2024-09-03	134.52	135.1400	133.6200	134.30	-0.007%	241,355	+2.174%
2024-08-30	133.50	134.4500	132.8500	134.31	+0.584%	286,715	+2.167%
2024-08-29	133.72	134.1999	133.0000	133.53	-0.179%	365,600	+2.763%
2024-08-28	133.26	134.1200	132.1979	133.77	+0.844%	347,362	+2.579%
2024-08-27	132.50	133.0700	131.8600	132.65	-0.045%	176,764	+3.445%
2024-08-26	133.44	134.1800	132.4150	132.71	-0.083%	216,453	+3.398%
2024-08-23	132.82	133.3315	132.1300	132.82	+0.591%	240,316	+3.313%
2024-08-22	132.45	132.8150	131.6100	132.04	-0.355%	144,651	+3.923%
2024-08-21	132.61	133.2900	131.3600	132.51	+0.478%	244,097	+3.554%
2024-08-20	131.90	133.1100	131.4200	131.88	-0.363%	190,607	+4.049%
2024-08-19	131.38	132.4200	130.6600	132.36	+1.046%	197,421	+3.672%
2024-08-16	130.37	131.0900	129.8200	130.99	+0.168%	241,120	+4.756%
2024-08-15	131.52	131.5200	130.1700	130.77	-0.084%	307,807	+4.932%
2024-08-14	130.09	131.2000	129.6479	130.88	+0.871%	263,366	+4.844%
2024-08-13	128.94	129.9700	127.7600	129.75	+1.162%	238,021	+5.757%
2024-08-12	128.93	129.7800	128.0900	128.26	-1.467%	381,084	+6.986%
2024-08-09	128.40	130.1900	127.2400	130.17	+2.690%	449,877	+5.416%
2024-08-08	126.88	128.0000	126.3300	126.76	+0.309%	336,025	+8.252%
2024-08-07	128.54	130.1600	125.9800	126.37	-1.235%	626,683	+8.586%
2024-08-06	125.41	130.6600	123.8000	127.95	+6.616%	591,151	+7.245%
2024-08-05	121.25	121.2700	118.8450	120.01	-2.447%	486,658	+14.340%
2024-08-02	123.12	124.2850	121.7800	123.02	-0.259%	324,657	+11.543%
2024-08-01	124.69	125.4650	122.0550	123.34	-0.828%	412,038	+11.253%
2024-07-31	124.00	125.2600	122.5859	124.37	+0.509%	323,682	+10.332%
2024-07-30	120.74	124.0000	120.2600	123.74	+1.970%	310,528	+10.894%
2024-07-29	120.90	121.9450	120.0700	121.35	+0.116%	237,798	+13.078%
2024-07-26	119.78	122.1600	119.7800	121.21	+1.245%	265,510	+13.208%
2024-07-25	119.10	121.2900	119.0900	119.72	+0.910%	338,564	+14.617%
2024-07-24	117.95	119.9400	117.4900	118.64	+0.662%	275,486	+15.661%
2024-07-23	119.79	120.0700	117.7400	117.86	-1.751%	310,613	+16.426%
2024-07-22	119.49	120.2500	117.7501	119.96	+0.781%	192,918	+14.388%
2024-07-19	120.28	120.2800	118.0600	119.03	-0.618%	336,755	+15.282%
2024-07-18	118.85	121.0300	118.8500	119.77	+0.428%	237,928	+14.570%
2024-07-17	117.61	120.8300	117.3250	119.26	+1.845%	537,745	+15.060%
2024-07-16	114.65	117.1700	114.0300	117.10	+2.719%	386,076	+17.182%
2024-07-15	115.58	115.7499	113.9400	114.00	-0.878%	284,888	+20.368%
2024-07-12	115.50	115.5649	114.3950	115.01	+0.209%	294,234	+19.311%
2024-07-11	113.44	115.2750	113.4400	114.77	+1.324%	309,058	+19.561%
2024-07-10	112.21	113.4230	112.2100	113.27	+1.152%	239,585	+21.144%
2024-07-09	112.64	112.8300	111.9300	111.98	-0.806%	365,172	+22.540%
2024-07-08	112.84	113.4950	112.5000	112.89	+0.454%	362,716	+21.552%
2024-07-05	112.54	112.7900	111.5350	112.38	-0.505%	882,076	+22.104%
2024-07-03	113.02	113.8988	112.8100	112.95	+0.115%	266,725	+21.487%
2024-07-02	112.64	113.2850	111.8500	112.82	-0.835%	773,665	+21.627%
2024-07-01	114.24	114.5550	113.3300	113.77	-0.811%	424,495	+20.612%
2024-06-28	115.45	115.4500	114.0700	114.70	-0.096%	509,633	+19.634%
2024-06-27	114.68	115.7850	114.1900	114.81	+0.613%	356,015	+19.519%
2024-06-26	114.15	114.6800	113.7800	114.11	-0.808%	514,022	+20.252%
2024-06-25	116.39	116.3900	114.6100	115.04	-1.109%	412,784	+19.280%
2024-06-24	115.50	116.8000	114.6600	116.33	+0.719%	341,303	+17.958%
2024-06-21	114.99	115.6300	114.3400	115.50	+0.821%	2,303,103	+18.805%
2024-06-20	115.14	116.3600	114.4800	114.56	-1.028%	438,671	+19.780%
2024-06-18	115.25	116.2900	115.2500	115.75	+0.364%	390,111	+18.549%
2024-06-17	113.93	115.8700	113.8350	115.33	+1.264%	374,498	+18.980%
2024-06-14	114.34	114.5900	113.2000	113.89	-0.749%	282,811	+20.485%
2024-06-13	114.59	115.1300	113.9600	114.75	-0.157%	322,067	+19.582%
2024-06-12	115.32	116.4663	114.7600	114.93	-0.052%	367,811	+19.394%
2024-06-11	114.96	115.3000	113.7300	114.99	-0.295%	314,494	+19.332%
2024-06-10	115.39	115.9600	114.8800	115.33	-0.526%	259,383	+18.980%
2024-06-07	115.83	117.0000	115.5400	115.94	-0.250%	251,382	+18.354%
2024-06-06	115.86	116.6000	115.4900	116.23	+0.328%	308,830	+18.059%
2024-06-05	114.74	115.9500	114.4500	115.85	+0.800%	338,174	+18.446%
2024-06-04	116.17	116.3900	114.8800	114.93	-1.407%	223,412	+19.394%
2024-06-03	117.71	117.9350	115.7600	116.57	-0.859%	255,657	+17.715%
2024-05-31	116.80	117.7800	116.3900	117.58	+0.840%	307,359	+16.704%
2024-05-30	115.76	116.6400	115.4300	116.60	+1.014%	324,622	+17.684%
2024-05-29	115.85	116.2500	115.0100	115.43	-0.867%	262,805	+18.877%
2024-05-28	117.18	118.0200	116.2500	116.44	-1.071%	301,931	+17.846%
2024-05-24	118.13	118.5750	117.3900	117.70	+0.042%	168,221	+16.585%
2024-05-23	117.84	118.9400	117.2600	117.65	-0.566%	476,772	+16.634%
2024-05-22	118.24	118.7300	117.3550	118.32	-0.412%	331,303	+15.974%
2024-05-21	118.49	118.8300	117.1700	118.81	+0.491%	305,995	+15.495%
2024-05-20	119.53	119.7900	118.1800	118.23	-1.170%	253,849	+16.062%
2024-05-17	118.97	119.9400	118.2850	119.63	+0.631%	316,442	+14.704%
2024-05-16	118.04	119.1700	117.8700	118.88	+1.037%	403,737	+15.427%
2024-05-15	118.12	118.1200	116.6700	117.66	-0.398%	437,410	+16.624%
2024-05-14	121.88	121.9500	117.5700	118.13	-2.670%	543,660	+16.160%
2024-05-13	121.00	122.1800	120.6300	121.37	+0.957%	574,306	+13.059%
2024-05-10	120.00	120.5300	118.5800	120.22	+0.208%	425,757	+14.141%
2024-05-09	118.98	120.0000	117.6750	119.97	+1.283%	435,791	+14.379%
2024-05-08	117.25	118.5000	112.7500	118.45	+1.613%	805,068	+15.846%
2024-05-07	116.20	116.6800	115.9700	116.57	+1.005%	355,634	+17.715%
2024-05-06	115.21	115.6600	114.4700	115.41	+0.742%	198,503	+18.898%
2024-05-03	115.27	115.2900	113.7050	114.56	-0.599%	200,156	+19.780%
2024-05-02	114.90	115.5900	114.0200	115.25	+0.831%	265,781	+19.063%
2024-05-01	114.02	114.6300	113.6200	114.30	-0.253%	252,138	+20.052%
2024-04-30	115.06	115.1600	114.3600	114.59	-0.408%	195,724	+19.749%
2024-04-29	113.67	115.0700	112.9900	115.06	+1.562%	296,499	+19.260%
2024-04-26	114.21	114.7400	113.2000	113.29	-1.039%	295,565	+21.123%
2024-04-25	115.30	115.4050	114.1600	114.48	-0.539%	200,535	+19.864%
2024-04-24	113.78	115.2900	113.7800	115.10	+0.673%	194,373	+19.218%
2024-04-23	114.02	114.9500	113.5400	114.33	+0.017%	178,812	+20.021%
2024-04-22	114.00	114.8700	113.3100	114.31	+0.607%	223,325	+20.042%
2024-04-19	112.36	113.8200	112.1950	113.62	+1.148%	325,396	+20.771%
2024-04-18	112.00	112.6850	111.4900	112.33	+0.934%	246,889	+22.158%
2024-04-17	112.17	112.5200	110.6300	111.29	-0.206%	384,394	+23.299%
2024-04-16	110.25	111.5800	109.5100	111.52	+1.262%	721,473	+23.045%
2024-04-15	110.42	111.0200	109.6900	110.13	-0.018%	284,973	+24.598%
2024-04-12	111.40	111.8129	109.9001	110.15	-1.555%	316,532	+24.576%
2024-04-11	113.45	113.7000	111.6600	111.89	-0.877%	273,603	+22.638%
2024-04-10	113.30	113.4100	112.2300	112.88	-0.221%	455,629	+21.563%
2024-04-09	113.38	113.5400	112.7000	113.13	-0.124%	371,462	+21.294%
2024-04-08	114.08	114.4697	113.1600	113.27	-0.953%	391,856	+21.144%
2024-04-05	114.85	115.2300	114.1900	114.36	-0.582%	267,001	+19.990%
2024-04-04	114.87	116.0400	114.2200	115.03	+0.542%	307,019	+19.291%
2024-04-03	116.19	116.5000	114.2900	114.41	-1.701%	366,165	+19.937%
2024-04-02	117.15	117.1500	115.9700	116.39	-0.717%	322,425	+17.897%
2024-04-01	116.87	118.0400	116.4200	117.23	+0.325%	337,549	+17.052%
2024-03-28	117.28	117.9200	116.8000	116.85	-1.058%	340,615	+17.433%
2024-03-27	118.10	118.6300	117.6201	118.10	+0.476%	367,573	+16.190%
2024-03-26	117.90	118.3600	117.0300	117.54	+0.119%	301,118	+16.743%
2024-03-25	117.22	118.2200	117.1500	117.40	+0.231%	360,579	+16.882%
2024-03-22	116.18	117.2100	115.8100	117.13	+0.905%	309,732	+17.152%
2024-03-21	116.84	116.8400	115.7550	116.08	-0.420%	334,431	+18.212%
2024-03-20	117.09	117.2200	115.2400	116.57	-0.470%	404,844	+17.715%
2024-03-19	115.39	117.2900	115.3900	117.12	+1.517%	341,854	+17.162%
2024-03-18	114.45	116.5500	114.3400	115.37	+0.540%	358,300	+18.939%
2024-03-15	114.89	116.4750	114.1500	114.75	-0.572%	1,765,100	+19.582%
2024-03-14	116.88	117.0000	114.8050	115.41	-1.359%	386,921	+18.898%
2024-03-13	118.20	118.8300	116.6400	117.00	-0.789%	532,036	+17.282%
2024-03-12	117.93	117.9400	116.0500	117.93	+0.264%	392,202	+16.357%
2024-03-11	117.16	118.3600	117.1600	117.62	+0.128%	426,516	+16.664%
2024-03-08	116.27	117.6700	116.2700	117.47	+1.015%	343,434	+16.813%
2024-03-07	116.75	117.6600	116.1000	116.29	-0.034%	459,790	+17.998%
2024-03-06	117.24	117.5490	116.1100	116.33	-0.326%	457,530	+17.958%
2024-03-05	117.42	118.3400	116.5601	116.71	-0.545%	324,959	+17.573%
2024-03-04	117.40	118.0582	116.7400	117.35	+0.188%	388,001	+16.932%
2024-03-01	117.91	118.0400	116.6100	117.13	-0.425%	329,498	+17.152%
2024-02-29	117.00	118.1500	116.6200	117.63	+1.109%	585,924	+16.654%
2024-02-28	115.20	116.6400	114.5800	116.34	+1.025%	350,936	+17.947%
2024-02-27	114.50	115.9150	114.4700	115.16	+0.471%	378,971	+19.156%
2024-02-26	115.20	115.5900	114.5700	114.62	-0.304%	254,077	+19.717%
2024-02-23	114.81	115.9400	114.4672	114.97	+0.227%	315,619	+19.353%
2024-02-22	114.87	114.8700	113.7100	114.71	-0.425%	556,978	+19.623%
2024-02-21	115.91	116.3150	114.4400	115.20	-0.570%	318,391	+19.115%
2024-02-20	114.06	116.0460	113.8400	115.86	+1.480%	453,351	+18.436%
2024-02-16	114.79	114.8800	113.6850	114.17	-0.644%	309,687	+20.189%
2024-02-15	113.09	114.9300	112.0500	114.91	+3.719%	476,426	+19.415%
2024-02-14	108.78	110.8500	108.4000	110.79	+2.224%	519,787	+23.856%
2024-02-13	108.35	108.7050	107.9100	108.38	-0.633%	391,237	+26.610%
2024-02-12	108.06	109.7350	107.7700	109.07	+0.841%	420,457	+25.809%
2024-02-09	109.00	109.2800	107.9950	108.16	-1.188%	305,934	+26.868%
2024-02-08	111.15	111.4200	109.4100	109.46	-1.102%	377,959	+25.361%
2024-02-07	109.75	111.9300	109.6000	110.68	+0.884%	654,721	+23.979%
2024-02-06	109.29	112.7600	107.4000	109.71	-0.796%	1,031,860	+25.075%
2024-02-05	110.58	111.2600	110.0300	110.59	-0.566%	521,463	+24.080%
2024-02-02	111.33	111.7900	110.3400	111.22	+0.126%	391,570	+23.377%
2024-02-01	108.52	111.1000	108.2150	111.08	+3.263%	481,300	+23.533%
2024-01-31	109.05	109.1484	107.4500	107.57	-1.547%	265,958	+27.563%
2024-01-30	108.33	109.4300	108.1200	109.26	+0.998%	325,465	+25.590%
2024-01-29	109.69	109.6900	108.0700	108.18	-0.998%	368,951	+26.844%
2024-01-26	108.89	109.4850	107.8500	109.27	+0.775%	392,187	+25.579%
2024-01-25	107.91	108.4300	107.3700	108.43	+1.034%	448,178	+26.552%
2024-01-24	109.04	109.1050	107.2000	107.32	-1.641%	476,464	+27.861%
2024-01-23	109.97	110.3200	108.9600	109.11	-0.311%	437,850	+25.763%
2024-01-22	109.29	110.2050	108.7500	109.45	-0.400%	312,609	+25.372%
2024-01-19	110.40	110.4000	108.6100	109.89	-0.173%	214,599	+24.870%
2024-01-18	110.00	110.7000	109.4000	110.08	-0.018%	274,612	+24.655%
2024-01-17	109.20	110.5500	109.2000	110.10	+0.530%	286,821	+24.632%
2024-01-16	109.79	109.8400	108.8700	109.52	-0.309%	279,494	+25.292%
2024-01-12	110.00	110.3900	109.2301	109.86	+0.577%	268,590	+24.904%
2024-01-11	107.48	109.2900	107.2700	109.23	+1.524%	373,665	+25.625%
2024-01-10	107.52	108.9300	107.2650	107.59	+0.401%	383,460	+27.540%
2024-01-09	106.67	107.4200	106.0300	107.16	+0.243%	270,413	+28.052%
2024-01-08	106.67	107.1600	106.4100	106.90	+0.413%	223,328	+28.363%
2024-01-05	106.44	107.5400	106.1400	106.46	-0.374%	464,683	+28.893%
2024-01-04	108.44	108.6200	106.7900	106.86	-1.065%	323,220	+28.411%
2024-01-03	109.11	109.2550	107.7300	108.01	-1.532%	358,003	+27.044%
2024-01-02	108.06	109.9400	108.0600	109.69	+1.069%	284,990	+25.098%
2023-12-29	108.10	109.0800	108.0450	108.53	-0.294%	252,518	+26.435%
2023-12-28	108.30	109.2750	108.3000	108.85	+0.092%	175,119	+26.063%
2023-12-27	108.89	109.0000	108.2150	108.75	-0.403%	187,969	+26.179%
2023-12-26	108.56	109.7300	108.3200	109.19	+0.608%	148,935	+25.671%
2023-12-22	108.47	109.3900	107.8800	108.53	+0.705%	256,164	+26.435%
2023-12-21	107.32	107.8200	106.5788	107.77	+1.079%	258,330	+27.327%
2023-12-20	106.84	108.0200	106.4500	106.62	-0.763%	340,555	+28.700%
2023-12-19	107.19	108.2000	107.1900	107.44	+0.562%	245,583	+27.718%
2023-12-18	106.71	107.5500	105.7800	106.84	+0.357%	254,012	+28.435%
2023-12-15	107.78	108.0000	106.3600	106.46	-1.799%	916,503	+28.893%
2023-12-14	109.32	110.2499	108.1100	108.41	-0.678%	562,716	+26.575%
2023-12-13	106.73	109.3100	106.5850	109.15	+2.057%	428,381	+25.717%
2023-12-12	106.87	107.3100	105.7400	106.95	+0.187%	226,471	+28.303%
2023-12-11	106.16	107.1350	106.1400	106.75	+0.594%	215,509	+28.543%
2023-12-08	106.17	106.9500	104.6800	106.12	+0.009%	232,861	+29.306%
2023-12-07	106.02	106.7000	105.2800	106.11	+0.340%	204,363	+29.319%
2023-12-06	105.57	106.1800	105.0200	105.75	+0.304%	283,667	+29.759%
2023-12-05	105.37	105.9200	104.8250	105.43	-0.321%	227,969	+30.153%
2023-12-04	104.55	106.6000	104.5200	105.77	+1.148%	408,151	+29.734%
2023-12-01	102.48	104.8900	102.4800	104.57	+2.029%	339,043	+31.223%
2023-11-30	101.30	102.6400	101.0000	102.49	+1.285%	443,228	+33.886%
2023-11-29	102.45	102.9400	100.9000	101.19	-1.537%	316,128	+35.606%
2023-11-28	103.36	104.0100	102.7500	102.77	-0.859%	264,534	+33.521%
2023-11-27	103.86	104.1500	103.3400	103.66	-0.212%	199,378	+32.375%
2023-11-24	104.21	104.4800	103.7600	103.88	-0.355%	110,328	+32.095%
2023-11-22	103.55	104.3100	103.2000	104.25	+1.106%	256,929	+31.626%
2023-11-21	103.20	103.7900	102.5800	103.11	+0.097%	292,448	+33.081%
2023-11-20	103.11	103.5100	102.8400	103.01	-0.165%	213,979	+33.210%
2023-11-17	103.02	103.4000	102.5000	103.18	+0.379%	203,704	+32.991%

document.getElementById("dKhXxy").onerror = function(){this.style.display='none';}; .dark-mode .TZlsrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZlsrb{ color: #333333; background-color: white; border: 2px solid #333333; }INGRIngredion Incorporatedstock NYSE

INGR
Ingredion Incorporated
stock NYSE