Ingredion Inc (NY: INGR )

81.02 USD +2.79 (+3.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 78.54 81.16 78.43 81.02 449,100 +2.79(+3.57%)
Dec 03, 2020 77.69 78.83 76.92 78.23 950,486 +0.92(+1.19%)
Dec 02, 2020 78.01 78.84 77.11 77.31 460,897 -1.03(-1.31%)
Dec 01, 2020 78.31 79.12 77.65 78.34 835,375 +1.19(+1.54%)
Nov 30, 2020 79.28 79.81 77.08 77.15 6,118,901 -2.80(-3.50%)
Nov 27, 2020 80.86 80.86 79.31 79.95 663,700 -0.78(-0.97%)
Nov 25, 2020 80.60 81.32 79.65 80.73 1,037,400 -0.29(-0.36%)
Nov 24, 2020 78.73 81.07 78.56 81.02 1,033,431 +2.98(+3.82%)
Nov 23, 2020 77.52 78.28 76.80 78.04 856,128 +0.90(+1.17%)
Nov 20, 2020 75.70 77.17 75.65 77.14 775,000 +0.98(+1.29%)
Nov 19, 2020 75.99 76.30 74.24 76.16 752,143 -0.61(-0.79%)
Nov 18, 2020 78.50 78.79 76.54 76.77 959,499 -1.45(-1.85%)
Nov 17, 2020 76.26 78.46 75.89 78.22 601,816 +1.09(+1.41%)
Nov 16, 2020 74.59 77.18 74.20 77.13 578,812 +3.72(+5.07%)
Nov 13, 2020 72.29 73.63 72.02 73.41 581,100 +1.56(+2.17%)
Nov 12, 2020 72.71 73.11 70.69 71.85 809,317 -1.12(-1.53%)
Nov 11, 2020 74.86 74.86 71.81 72.97 691,915 -1.61(-2.16%)
Nov 10, 2020 73.93 75.83 73.13 74.58 632,464 +1.56(+2.14%)
Nov 09, 2020 75.20 77.00 72.99 73.02 1,054,529 +3.77(+5.44%)
Nov 06, 2020 71.46 71.86 68.71 69.25 899,500 -2.06(-2.89%)
Nov 05, 2020 70.35 72.30 70.35 71.31 744,684 +1.40(+2.00%)
Nov 04, 2020 72.35 72.39 69.85 69.91 492,524 -2.45(-3.39%)
Nov 03, 2020 73.49 75.00 71.70 72.36 682,083 +0.23(+0.32%)
Nov 02, 2020 73.13 75.92 71.41 72.13 857,199 +1.24(+1.75%)
Oct 30, 2020 71.35 71.95 69.83 70.89 848,200 -0.73(-1.02%)
Oct 29, 2020 72.45 73.14 71.04 71.62 507,905 -1.22(-1.67%)
Oct 28, 2020 74.18 75.16 72.75 72.84 421,581 -2.50(-3.32%)
Oct 27, 2020 76.28 76.30 75.32 75.34 398,793 -1.09(-1.43%)
Oct 26, 2020 76.10 76.70 75.70 76.43 487,387 -0.18(-0.23%)
Oct 23, 2020 77.70 77.70 76.03 76.61 290,100 -0.44(-0.57%)
Oct 22, 2020 76.60 77.33 76.60 77.05 288,962 +0.55(+0.72%)
Oct 21, 2020 77.25 77.85 76.34 76.50 388,390 -0.42(-0.55%)
Oct 20, 2020 79.18 79.56 76.56 76.92 318,140 -1.64(-2.09%)
Oct 19, 2020 79.55 79.87 78.36 78.56 335,955 -0.70(-0.88%)
Oct 16, 2020 79.41 79.61 78.60 79.26 343,000 +0.03(+0.04%)
Oct 15, 2020 77.47 79.26 76.91 79.23 323,517 +1.17(+1.50%)
Oct 14, 2020 77.33 78.22 77.08 78.06 341,030 +0.59(+0.76%)
Oct 13, 2020 77.24 77.78 76.62 77.47 424,357 +0.22(+0.28%)
Oct 12, 2020 76.89 77.83 76.70 77.25 323,843 +0.45(+0.59%)
Oct 09, 2020 77.52 77.60 76.52 76.80 231,100 -0.13(-0.17%)
Oct 08, 2020 77.18 77.43 76.16 76.93 298,020 +0.10(+0.13%)
Oct 07, 2020 76.65 77.37 76.23 76.83 426,925 +0.48(+0.63%)
Oct 06, 2020 77.22 77.88 76.06 76.35 432,325 -0.43(-0.56%)
Oct 05, 2020 76.29 76.90 75.58 76.78 392,686 +1.01(+1.33%)
Oct 02, 2020 73.63 76.47 73.62 75.77 556,300 +1.02(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.