Ingredion Inc (NY: INGR )

77.92 USD -0.41 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 79.20 79.77 77.31 77.92 477,181 -0.41(-0.52%)
Jan 25, 2021 77.27 78.49 76.12 78.33 494,241 +1.26(+1.63%)
Jan 22, 2021 77.05 77.41 76.60 77.07 416,300 -0.41(-0.53%)
Jan 21, 2021 78.55 79.37 77.23 77.48 496,106 -1.63(-2.06%)
Jan 20, 2021 78.26 79.52 77.83 79.11 567,176 +1.36(+1.75%)
Jan 19, 2021 78.44 78.44 77.17 77.75 435,897 -0.22(-0.28%)
Jan 15, 2021 78.50 78.83 77.28 77.97 563,200 -0.96(-1.22%)
Jan 14, 2021 79.04 79.51 78.50 78.93 580,029 +0.11(+0.14%)
Jan 13, 2021 79.81 80.05 78.68 78.82 557,330 -0.52(-0.66%)
Jan 12, 2021 79.75 79.75 77.88 79.34 704,152 -0.05(-0.06%)
Jan 11, 2021 79.79 80.36 79.32 79.39 421,110 -1.03(-1.28%)
Jan 08, 2021 81.40 81.73 79.54 80.42 344,200 -0.67(-0.83%)
Jan 07, 2021 82.41 82.69 80.94 81.09 533,769 -0.95(-1.16%)
Jan 06, 2021 79.75 82.71 79.68 82.04 487,822 +3.17(+4.02%)
Jan 05, 2021 78.44 79.91 78.44 78.87 908,204 +0.01(+0.01%)
Jan 04, 2021 79.17 79.77 77.31 78.86 475,293 +0.19(+0.24%)
Dec 31, 2020 78.67 78.67 78.67 377,952 -0.09(-0.11%)
Dec 30, 2020 79.17 79.50 78.62 78.76 377,952 -0.42(-0.53%)
Dec 29, 2020 80.50 80.68 78.90 79.18 246,457 -1.13(-1.41%)
Dec 28, 2020 80.00 80.56 79.69 80.31 236,627 +0.95(+1.20%)
Dec 24, 2020 79.75 79.75 78.70 79.36 115,000 -0.27(-0.34%)
Dec 23, 2020 78.61 79.85 78.61 79.63 289,614 +1.30(+1.66%)
Dec 22, 2020 78.90 79.36 78.08 78.33 244,275 -0.79(-1.00%)
Dec 21, 2020 78.80 79.22 77.15 79.12 456,316 -0.57(-0.72%)
Dec 18, 2020 79.17 80.17 78.88 79.69 990,300 +0.85(+1.08%)
Dec 17, 2020 80.07 80.68 78.21 78.84 1,007,680 -1.23(-1.54%)
Dec 16, 2020 82.26 82.43 80.03 80.07 372,151 -1.84(-2.25%)
Dec 15, 2020 81.02 81.95 80.71 81.91 694,287 +1.21(+1.50%)
Dec 14, 2020 82.04 82.59 80.69 80.70 345,506 -0.16(-0.20%)
Dec 11, 2020 80.73 81.16 80.43 80.86 332,900 -0.23(-0.28%)
Dec 10, 2020 81.29 81.54 80.44 81.09 304,928 -0.43(-0.53%)
Dec 09, 2020 80.39 81.73 80.00 81.52 412,394 +1.37(+1.71%)
Dec 08, 2020 80.40 81.15 80.15 80.15 765,754 -0.68(-0.84%)
Dec 07, 2020 80.81 81.49 80.54 80.83 1,061,249 -0.19(-0.23%)
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%)
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.