INGR - Ingredion Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201984.4685.5883.9184.7684.76398,355
Dec 04, 201983.2684.4982.5184.0084.00330,700
Dec 03, 201983.2483.5282.4183.3183.31330,000
Dec 02, 201983.3483.9882.9283.8983.89352,000
Nov 29, 201984.8685.0083.1083.1783.17379,200
Nov 27, 201985.0385.6684.8085.1885.18454,400
Nov 26, 201983.3685.1983.2384.8084.80928,000
Nov 25, 201983.2483.8382.5583.6383.63312,700
Nov 22, 201984.1584.1982.9783.0083.00278,700
Nov 21, 201983.7884.2983.2683.9383.93392,800
Nov 20, 201983.5984.5583.1683.6483.64386,000
Nov 19, 201982.9283.7882.3883.6683.66541,000
Nov 18, 201984.0784.0782.2882.9082.90569,800
Nov 15, 201983.4484.2983.1783.8483.841,458,000
Nov 14, 201983.2684.1382.5183.3283.32339,100
Nov 13, 201984.5084.6082.8583.0783.07434,600
Nov 12, 201985.0085.9184.6584.9084.90643,200
Nov 11, 201984.3085.1184.2184.6684.66602,500
Nov 08, 201984.2084.6583.6084.6284.62307,500
Nov 07, 201984.1884.6183.7684.3984.39415,700
Nov 06, 201983.9784.8883.3883.9183.91399,100
Nov 05, 201981.8884.3581.8883.6983.69533,300
Nov 04, 201982.2282.3681.0781.8381.83486,100
Nov 01, 201979.3383.4079.1382.1982.191,177,700
Oct 31, 201979.2380.2577.5279.0079.00546,500
Oct 30, 201981.3881.3879.1579.1579.15374,100
Oct 29, 201980.5181.6780.4281.3581.35306,600
Oct 28, 201980.3781.3280.2180.5380.53274,700
Oct 25, 201979.0580.1179.0580.0580.05340,300
Oct 24, 201979.8180.5278.8979.2179.21331,300
Oct 23, 201980.3280.4879.4479.6279.62400,500
Oct 22, 201981.1781.1779.5580.1380.13448,500
Oct 21, 201980.4781.3080.3681.1481.14239,600
Oct 18, 201980.6581.1079.7779.8279.82325,800
Oct 17, 201980.0280.9279.5080.8380.83268,200
Oct 16, 201981.0581.5679.6779.9579.95297,900
Oct 15, 201980.4981.7880.4081.0981.09363,000
Oct 14, 201980.2180.6779.3680.2080.20454,900
Oct 11, 201979.6280.8679.6280.4780.47211,600
Oct 10, 201978.0879.1978.0878.8578.85240,600
Oct 09, 201978.3978.8278.0878.1478.14321,100
Oct 08, 201978.4878.5977.2978.0878.08418,100
Oct 07, 201978.1678.8977.7078.3478.34300,500
Oct 04, 201978.2178.7177.2678.7078.70374,800
Oct 03, 201978.2278.5177.1178.1978.19347,800
Oct 02, 201980.3880.4378.1378.5978.59411,000
Oct 01, 201982.1482.8280.5880.6580.65368,000
Sep 30, 201980.0981.9779.8581.7481.74436,400
Sep 30, 20190.63 Dividend
Sep 27, 201980.3080.5679.4180.4979.86405,700
Sep 26, 201980.2680.9780.2580.3679.73353,600
Sep 25, 201979.3880.9079.3880.2079.57373,300
Sep 24, 201980.6881.2779.2179.3178.69483,500
Sep 23, 201981.9982.2680.3380.4779.84611,800
Sep 20, 201982.9883.9781.9982.0681.421,707,700
Sep 19, 201982.7283.3182.5582.8582.20886,800
Sep 18, 201982.9183.2782.2982.8382.18620,800
Sep 17, 201983.1683.4581.5982.7182.06412,500
Sep 16, 201983.3884.4682.9083.2782.62641,100
Sep 13, 201983.0084.1082.3983.6082.95563,400
Sep 12, 201982.3582.9081.5582.7482.09459,600
Sep 11, 201981.1982.0380.0982.0381.39475,100
Sep 10, 201980.3681.3979.8381.3280.68379,400
Sep 09, 201979.2180.5679.0180.3879.75357,500
Sep 06, 201979.7480.2078.9879.1778.55518,400
Sep 05, 201979.2380.9279.1579.4778.85611,900
Sep 04, 201978.5479.5978.3178.7478.12493,000
Sep 03, 201977.1078.2875.8578.2377.62599,000
Aug 30, 201976.2677.6576.1977.2776.67524,800
Aug 29, 201975.1276.4874.6875.8975.30431,000
Aug 28, 201973.1975.1773.1974.7074.12362,700
Aug 27, 201976.9676.9773.0073.2572.68797,500
Aug 26, 201976.4577.2076.4576.9176.31427,500
Aug 23, 201976.9676.9775.8175.9875.39645,900
Aug 22, 201976.7677.9076.6177.2576.65364,900
Aug 21, 201976.9677.1376.1076.6076.00456,600
Aug 20, 201976.3576.9075.8876.4875.88476,500
Aug 19, 201976.4876.8075.7576.6576.05515,400
Aug 16, 201975.5176.6575.4675.9075.31318,900
Aug 15, 201975.1375.4474.3775.2174.62580,900
Aug 14, 201975.3476.0874.6974.7574.16685,700
Aug 13, 201975.3877.5975.3876.1275.52688,900
Aug 12, 201975.6576.0874.9475.8375.24349,300
Aug 09, 201977.3877.3876.1076.2475.64288,800
Aug 08, 201977.1477.7276.7577.4876.87502,600
Aug 07, 201976.3277.5975.1077.0376.43585,900
Aug 06, 201976.8577.3876.0476.8876.28770,700
Aug 05, 201977.3577.9675.9576.6476.04476,900
Aug 02, 201980.1780.1877.9078.5377.92611,800
Aug 01, 201980.5485.0180.3080.8680.231,438,900
Jul 31, 201979.1179.1176.9277.2976.691,195,100
Jul 30, 201978.5179.1778.0778.8178.191,001,800
Jul 29, 201979.2979.8578.2978.5877.96434,900
Jul 26, 201978.8679.7378.4279.1378.51379,700
Jul 25, 201978.5179.4478.0578.5577.94339,600
Jul 24, 201978.6979.6978.4078.5777.96495,500
Jul 23, 201980.1780.9778.9779.0378.41589,500
Jul 22, 201981.4782.0480.3680.4079.77368,200
Jul 19, 201981.7182.4880.6881.0080.37595,500
Jul 18, 201980.6082.4980.5981.7981.15570,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...