INGR Historical Prices | Ingredion Incorporated Common S Stock

Dow

0.52% Nasdaq

1.11%

Ingredion Incorporated (INGR)

-NYSE

70.75 0.81(1.13%) May 22, 4:05PM EDT|After Hours : 70.75 0.00 (0.00%) May 22, 4:16PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	71.45	72.09	70.53	70.75	454,000	70.75
May 21, 2013	71.63	71.68	70.67	71.56	410,700	71.56
May 20, 2013	72.44	72.66	71.56	71.72	406,700	71.72
May 17, 2013	71.19	72.43	71.17	72.42	358,600	72.42
May 16, 2013	71.83	72.05	71.08	71.15	282,400	71.15
May 15, 2013	71.18	71.98	70.85	71.86	456,100	71.86
May 14, 2013	70.53	71.50	70.32	71.48	374,700	71.48
May 13, 2013	70.20	70.49	69.88	70.38	369,100	70.38
May 10, 2013	70.48	71.16	69.95	70.46	395,400	70.46
May 9, 2013	70.71	71.24	70.36	70.54	412,600	70.54
May 8, 2013	69.48	71.21	69.42	70.68	577,500	70.68
May 7, 2013	70.04	70.04	69.54	69.78	453,200	69.78
May 6, 2013	69.88	70.00	69.37	69.64	380,600	69.64
May 3, 2013	71.14	71.17	69.25	70.03	443,500	70.03
May 2, 2013	71.45	71.47	68.69	70.25	698,200	70.25
May 1, 2013	72.06	72.53	70.80	70.97	685,000	70.97
Apr 30, 2013	71.62	72.07	71.59	72.01	694,300	72.01
Apr 29, 2013	71.77	71.99	71.23	71.51	743,700	71.51
Apr 26, 2013	71.16	72.60	70.92	71.75	572,500	71.75
Apr 25, 2013	72.96	73.36	72.66	72.79	506,700	72.79
Apr 24, 2013	73.83	73.90	72.36	72.51	385,600	72.51
Apr 23, 2013	73.70	74.00	72.71	73.55	707,500	73.55
Apr 22, 2013	73.32	73.44	72.46	73.20	464,300	73.20
Apr 19, 2013	72.91	73.29	72.49	72.89	428,700	72.89
Apr 18, 2013	72.62	73.10	72.30	72.65	628,300	72.65
Apr 17, 2013	72.64	72.65	71.67	72.34	677,200	72.34
Apr 16, 2013	72.14	73.37	71.40	73.33	528,500	73.33
Apr 15, 2013	73.59	73.59	71.66	71.66	587,300	71.66
Apr 12, 2013	73.85	74.15	73.61	73.75	248,000	73.75
Apr 11, 2013	73.48	74.31	73.41	74.01	389,000	74.01
Apr 10, 2013	73.07	73.58	72.88	73.57	486,600	73.57
Apr 9, 2013	73.95	73.95	72.32	72.95	693,900	72.95
Apr 8, 2013	73.08	73.99	73.06	73.99	396,300	73.99
Apr 5, 2013	72.62	73.26	72.20	73.25	456,000	73.25
Apr 4, 2013	72.75	73.84	72.71	73.37	568,200	73.37
Apr 3, 2013	73.03	73.60	72.71	72.89	959,300	72.89
Apr 2, 2013	72.67	73.48	72.67	73.20	410,000	73.20
Apr 1, 2013	72.11	72.34	72.07	72.25	308,800	72.25
Mar 28, 2013	72.14	72.58	71.79	72.32	457,200	72.32
Mar 27, 2013	70.49	72.42	70.49	72.27	685,500	72.27
Mar 27, 2013	0.38 Dividend
Mar 26, 2013	71.03	71.39	70.96	71.32	301,200	70.94
Mar 25, 2013	70.50	71.15	70.50	70.88	444,600	70.50
Mar 22, 2013	69.61	70.49	69.61	70.47	342,500	70.09
Mar 21, 2013	69.42	70.00	69.28	69.53	649,700	69.16
Mar 20, 2013	69.09	69.95	68.85	69.91	481,100	69.54
Mar 19, 2013	67.70	68.88	67.70	68.84	503,900	68.47
Mar 18, 2013	67.56	68.25	67.35	67.46	469,400	67.10
Mar 15, 2013	69.22	69.32	67.65	68.20	1,780,900	67.84
Mar 14, 2013	68.34	69.79	68.17	69.36	593,100	68.99
Mar 13, 2013	67.56	68.63	67.34	68.26	716,000	67.90
Mar 12, 2013	66.84	67.49	66.24	67.20	663,800	66.84
Mar 11, 2013	68.26	68.31	65.82	66.70	1,069,000	66.34
Mar 8, 2013	67.91	68.83	67.00	68.78	480,400	68.41
Mar 7, 2013	68.27	68.39	67.40	67.58	227,200	67.22
Mar 6, 2013	67.51	68.35	67.31	68.17	579,700	67.81
Mar 5, 2013	66.56	67.47	66.35	67.19	412,100	66.83
Mar 4, 2013	66.42	66.49	65.68	66.26	329,100	65.91
Mar 1, 2013	65.83	66.85	65.37	66.59	698,800	66.24
Feb 28, 2013	65.73	66.49	65.41	66.20	500,000	65.85
Feb 27, 2013	64.29	65.80	64.03	65.67	360,200	65.32
Feb 26, 2013	63.81	64.38	63.41	64.15	377,100	63.81
Feb 25, 2013	65.04	65.36	63.70	63.70	465,000	63.36
Feb 22, 2013	65.36	65.36	64.55	65.11	473,100	64.76
Feb 21, 2013	66.05	66.13	64.91	65.02	356,000	64.67
Feb 20, 2013	66.84	67.00	66.18	66.20	493,700	65.85
Feb 19, 2013	66.00	66.83	65.75	66.83	554,800	66.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INGR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ingredion Incorporated (INGR)