Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Ingredion Incorporated (INGR)

135.69
-2.75
(-1.99%)
At close: May 7 at 4:00:02 PM EDT
135.01
-0.68
(-0.50%)
Pre-Market: 7:18:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025138.28138.57134.38135.69135.69533,000
May 6, 2025137.47140.99136.44138.44138.44833,800
May 5, 2025132.02134.07131.42133.63133.63598,000
May 2, 2025132.37132.74130.88132.44132.44517,100
May 1, 2025131.85132.59130.68131.00131.00366,700
Apr 30, 2025133.00133.48130.64132.82132.82492,200
Apr 29, 2025130.80132.44130.51132.15132.15501,100
Apr 28, 2025130.48131.81130.24131.06131.06523,700
Apr 25, 2025130.06130.83128.49130.20130.20340,400
Apr 24, 2025129.59130.85128.66130.06130.06371,700
Apr 23, 2025131.33132.29128.95130.22130.22341,500
Apr 22, 2025128.91130.80128.36130.77130.77327,500
Apr 21, 2025129.42129.81127.56128.41128.41323,000
Apr 17, 2025128.84130.17128.50129.73129.73427,900
Apr 16, 2025130.94131.10127.18128.11128.11474,100
Apr 15, 2025131.31131.85128.90130.18130.18325,900
Apr 14, 2025131.04132.33129.56131.26131.26396,600
Apr 11, 2025127.88130.54125.60129.95129.95490,500
Apr 10, 2025126.80128.49124.14127.51127.51452,100
Apr 9, 2025121.91128.83120.51128.10128.101,035,300
Apr 8, 2025127.31127.62121.92123.22123.22576,100
Apr 7, 2025127.88130.42123.82125.26125.26894,500
Apr 4, 2025132.76134.65129.70130.89130.89611,500
Apr 3, 2025134.63137.80134.63136.41136.41446,900
Apr 2, 2025135.52135.71134.28135.32135.32355,000
Apr 1, 2025 0.8 Dividend
Apr 1, 2025135.08136.23133.49135.96135.96345,200
Mar 31, 2025134.65136.00133.59135.21134.41454,100
Mar 28, 2025135.83136.35133.75134.99134.19553,300
Mar 27, 2025135.66136.53134.45135.60134.80364,400
Mar 26, 2025132.70135.25132.70135.04134.24462,700
Mar 25, 2025133.00133.50131.69132.48131.70494,300
Mar 24, 2025130.87133.14130.52133.04132.25709,900
Mar 21, 2025131.85132.05130.07130.33129.563,525,700
Mar 20, 2025131.75133.25130.42131.76130.98511,300
Mar 19, 2025131.60132.75131.01132.41131.63468,700
Mar 18, 2025133.57133.63132.04132.05131.27398,700
Mar 17, 2025131.71134.72131.53133.23132.44423,400
Mar 14, 2025130.30131.41129.53131.29130.51417,700
Mar 13, 2025130.76131.84129.82130.55129.78640,500
Mar 12, 2025131.58131.94128.14130.54129.77896,100
Mar 11, 2025136.63136.63132.84133.02132.23746,100
Mar 10, 2025135.98139.81134.95136.79135.98700,200
Mar 7, 2025130.45136.51130.45135.47134.67913,700
Mar 6, 2025129.45131.35127.68131.04130.26778,500
Mar 5, 2025128.39129.93127.95129.21128.45702,800
Mar 4, 2025130.41132.24128.99129.09128.33735,700
Mar 3, 2025130.57131.57129.74130.55129.78593,700
Feb 28, 2025130.80131.58129.64130.61129.84644,700
Feb 27, 2025129.86131.55128.78130.22129.45776,000
Feb 26, 2025131.37131.95129.03130.57129.80571,300
Feb 25, 2025130.62132.78130.46132.48131.70806,700
Feb 24, 2025128.01130.64127.53130.30129.53797,800
Feb 21, 2025126.35128.60125.02128.08127.32695,200
Feb 20, 2025126.37127.63125.57126.36125.61569,600
Feb 19, 2025125.36127.06124.88126.91126.16800,100
Feb 18, 2025125.76125.90124.55125.60124.86613,700
Feb 14, 2025128.24128.82126.12126.80126.05506,500
Feb 13, 2025128.53128.55127.65128.25127.49455,000
Feb 12, 2025127.25129.42127.25127.96127.20491,100
Feb 11, 2025127.27129.00127.03128.66127.90386,600
Feb 10, 2025127.68128.91126.61127.56126.81623,500
Feb 7, 2025127.85128.01126.42127.90127.14417,500
Feb 6, 2025128.49128.49125.36127.39126.64524,700
Feb 5, 2025126.26127.76125.31126.27125.52752,900
Feb 4, 2025132.00132.71124.54127.13126.381,127,800
Feb 3, 2025134.50135.58132.72134.73133.93903,100
Jan 31, 2025137.01137.81135.50136.44135.63562,100
Jan 30, 2025138.00138.60136.33137.36136.55640,100
Jan 29, 2025135.47137.35134.52136.67135.86438,400
Jan 28, 2025136.76137.47134.87135.09134.29556,100
Jan 27, 2025136.12138.39135.47136.58135.77514,200
Jan 24, 2025136.23136.23134.62135.76134.96357,300
Jan 23, 2025134.92136.83134.66136.69135.88460,600
Jan 22, 2025136.75137.28135.11135.44134.64487,900
Jan 21, 2025135.69137.21135.52136.50135.69490,000
Jan 17, 2025134.93135.81134.07135.11134.31460,400
Jan 16, 2025132.46134.53131.76134.33133.54579,100
Jan 15, 2025134.00134.06131.95132.83132.04545,100
Jan 14, 2025132.28133.17131.36132.76131.97523,100
Jan 13, 2025130.80132.60130.22131.82131.04733,600
Jan 10, 2025132.61133.41130.48130.81130.04708,100
Jan 8, 2025132.08133.59131.40133.51132.72323,600
Jan 7, 2025133.71134.94132.12132.72131.93418,500
Jan 6, 2025135.52136.24133.66134.07133.28437,500
Jan 3, 2025136.42137.28136.02136.53135.72348,400
Jan 2, 2025 0.8 Dividend
Jan 2, 2025137.14138.14136.12136.50135.69356,500
Dec 31, 2024137.14138.32137.14137.56135.95336,400
Dec 30, 2024137.93138.09136.34137.14135.54230,000
Dec 27, 2024138.03139.43137.60138.57136.95246,000
Dec 26, 2024138.79139.71138.25138.91137.29309,000
Dec 24, 2024138.47139.71138.40139.47137.84154,800
Dec 23, 2024137.64138.95136.72138.70137.08420,400
Dec 20, 2024138.04140.52137.50138.19136.571,508,400
Dec 19, 2024140.96141.63137.58138.78137.16771,100
Dec 18, 2024141.59143.80141.46141.84140.181,240,100
Dec 17, 2024141.83143.22141.39142.16140.50458,600
Dec 16, 2024144.66144.66142.74142.98141.31360,300
Dec 13, 2024144.79145.60143.76144.31142.62294,200
Dec 12, 2024144.84146.50144.70144.79143.10426,400
Dec 11, 2024144.73145.52143.42144.43142.74510,000
Dec 10, 2024142.81144.57141.19143.89142.21512,800
Dec 9, 2024145.44146.30142.66142.81141.14665,200
Dec 6, 2024148.18148.61144.54145.23143.53531,200
Dec 5, 2024148.88149.21147.57147.85146.12561,300
Dec 4, 2024148.12149.84146.99149.39147.64396,000
Dec 3, 2024147.88149.81147.88149.11147.37489,600
Dec 2, 2024147.47149.31146.68148.11146.38409,000
Nov 29, 2024147.14147.90145.64147.34145.62269,700
Nov 27, 2024149.45150.00146.78147.03145.31461,600
Nov 26, 2024148.23149.23148.00148.80147.06288,800
Nov 25, 2024146.89148.32146.89148.28146.55568,900
Nov 22, 2024144.46147.15144.12146.47144.76528,300
Nov 21, 2024142.31145.01142.31144.36142.67369,400
Nov 20, 2024141.54143.40140.97142.35140.68396,200
Nov 19, 2024138.08142.32138.08141.98140.32490,900
Nov 18, 2024141.47141.67137.79138.83137.21840,700
Nov 15, 2024148.73149.01139.80140.83139.18955,200
Nov 14, 2024149.95150.84148.93149.19147.44477,000
Nov 13, 2024150.50150.73149.15149.95148.20384,100
Nov 12, 2024149.88150.80148.70150.23148.47485,400
Nov 11, 2024151.97152.22149.46149.68147.93358,000
Nov 8, 2024150.51151.89149.00151.55149.78489,000
Nov 7, 2024151.01152.48149.87150.00148.25688,200
Nov 6, 2024154.51155.44149.50150.52148.761,165,700
Nov 5, 2024143.11154.87143.11154.86153.051,440,500
Nov 4, 2024133.82134.63133.33134.04132.47333,100
Nov 1, 2024133.20134.68133.19133.77132.21258,100
Oct 31, 2024133.35134.45132.48132.76131.21282,200
Oct 30, 2024132.98134.08132.98133.64132.08299,700
Oct 29, 2024134.47135.04133.33133.36131.80254,300
Oct 28, 2024135.11136.00134.76134.84133.26234,200
Oct 25, 2024135.72136.32134.61135.00133.42280,700
Oct 24, 2024135.78136.69135.17135.59134.00253,100
Oct 23, 2024133.70136.04132.91135.97134.38401,000
Oct 22, 2024133.21135.38132.43134.39132.82264,400
Oct 21, 2024134.35135.18133.39133.93132.36277,900
Oct 18, 2024135.02135.38133.67134.26132.69223,000
Oct 17, 2024136.06136.39134.67134.82133.24251,500
Oct 16, 2024135.05136.98134.98135.52133.93220,900
Oct 15, 2024133.87136.16133.87135.07133.49273,500
Oct 14, 2024133.81134.53133.38134.38132.81252,600
Oct 11, 2024133.88134.37133.16133.41131.85340,700
Oct 10, 2024133.89134.11132.85133.58132.02350,600
Oct 9, 2024134.77135.15133.19133.55131.99236,800
Oct 8, 2024134.68134.68133.40134.03132.46283,700
Oct 7, 2024135.10135.55134.25134.49132.92314,800
Oct 4, 2024134.77135.25134.39135.10133.52202,700
Oct 3, 2024135.31135.97133.51134.20132.63195,800
Oct 2, 2024135.56136.60134.32135.98134.39412,000
Oct 1, 2024 0.8 Dividend
Oct 1, 2024136.89137.16135.55136.03134.44317,600
Sep 30, 2024137.60137.70136.50137.43135.03342,700
Sep 27, 2024137.79138.37136.72137.37134.97228,300
Sep 26, 2024135.38137.65135.38137.51135.11462,500
Sep 25, 2024135.91136.67134.95135.19132.83406,400
Sep 24, 2024135.16136.34134.71135.75133.38269,800
Sep 23, 2024135.05136.00134.36135.04132.68446,500
Sep 20, 2024135.14135.64133.52134.98132.621,322,800
Sep 19, 2024136.98136.98135.15136.16133.78256,300
Sep 18, 2024134.68136.63134.50135.70133.33269,900
Sep 17, 2024135.00135.79134.06134.21131.87295,600
Sep 16, 2024135.23135.53134.35134.70132.35347,800
Sep 13, 2024134.99135.43134.30134.60132.25257,000
Sep 12, 2024134.49135.11133.58134.88132.53239,300
Sep 11, 2024135.48136.31133.05134.45132.10355,700
Sep 10, 2024136.14137.21134.94135.48133.12336,800
Sep 9, 2024135.23136.29134.38135.74133.37387,300
Sep 6, 2024134.63136.42134.63135.23132.87285,700
Sep 5, 2024135.06135.99134.77134.92132.57322,700
Sep 4, 2024134.00134.78133.31134.63132.28386,600
Sep 3, 2024134.52135.14133.62134.30131.96243,900
Aug 30, 2024133.50134.45132.85134.31131.97304,900
Aug 29, 2024133.72134.20133.00133.53131.20382,800
Aug 28, 2024133.26134.12132.20133.77131.44349,400
Aug 27, 2024132.50133.07131.86132.65130.34180,500
Aug 26, 2024133.44134.18132.42132.71130.39216,400
Aug 23, 2024132.82133.33132.13132.82130.50255,500
Aug 22, 2024132.45132.82131.61132.04129.74145,200
Aug 21, 2024132.61133.29131.36132.51130.20245,400
Aug 20, 2024131.90133.11131.42131.88129.58204,900
Aug 19, 2024131.38132.42130.66132.36130.05249,900
Aug 16, 2024130.37131.09129.82130.99128.70250,500
Aug 15, 2024131.52131.52130.17130.77128.49308,700
Aug 14, 2024130.09131.20129.65130.88128.60268,400
Aug 13, 2024128.94129.97127.76129.75127.49275,900
Aug 12, 2024128.93129.78128.09128.26126.02405,100
Aug 9, 2024128.40130.19127.24130.17127.90462,300
Aug 8, 2024126.88128.00126.33126.76124.55362,200
Aug 7, 2024128.54130.16125.98126.37124.16634,700
Aug 6, 2024125.41130.66123.80127.95125.72594,800
Aug 5, 2024121.25121.27118.85120.01117.92491,000
Aug 2, 2024123.12124.29121.78123.02120.87328,000
Aug 1, 2024124.69125.47122.06123.34121.19434,800
Jul 31, 2024124.00125.26122.59124.37122.20337,100
Jul 30, 2024120.74124.00120.26123.74121.58312,800
Jul 29, 2024120.90121.95120.07121.35119.23241,200
Jul 26, 2024119.78122.16119.78121.21119.09278,000
Jul 25, 2024119.10121.29119.09119.72117.63350,500
Jul 24, 2024117.95119.94117.49118.64116.57277,900
Jul 23, 2024119.79120.07117.74117.86115.80311,300
Jul 22, 2024119.49120.25117.75119.96117.87208,900
Jul 19, 2024120.28120.28118.06119.03116.95343,100
Jul 18, 2024118.85121.03118.85119.77117.68241,100
Jul 17, 2024117.61120.83117.33119.26117.18544,300
Jul 16, 2024114.65117.17114.03117.10115.06388,000
Jul 15, 2024115.58115.75113.94114.00112.01289,300
Jul 12, 2024115.50115.56114.40115.01113.00302,500
Jul 11, 2024113.44115.28113.44114.77112.77312,300
Jul 10, 2024112.21113.42112.21113.27111.29264,500
Jul 9, 2024112.64112.83111.93111.98110.03367,500
Jul 8, 2024112.84113.50112.50112.89110.92363,500
Jul 5, 2024112.54112.79111.54112.38110.42885,100
Jul 3, 2024113.02113.90112.81112.95110.98268,100
Jul 2, 2024112.64113.29111.85112.82110.85776,100
Jul 1, 2024 0.78 Dividend
Jul 1, 2024114.24114.56113.33113.77111.78481,500
Jun 28, 2024115.45115.45114.07114.70111.93520,400
Jun 27, 2024114.68115.79114.19114.81112.04357,200
Jun 26, 2024114.15114.68113.78114.11111.36529,400
Jun 25, 2024116.39116.39114.61115.04112.26419,800
Jun 24, 2024115.50116.80114.66116.33113.52354,700
Jun 21, 2024114.99115.63114.34115.50112.712,333,900
Jun 20, 2024115.14116.36114.48114.56111.80448,200
Jun 18, 2024115.25116.29115.25115.75112.96399,700
Jun 17, 2024113.93115.87113.84115.33112.55376,000
Jun 14, 2024114.34114.59113.20113.89111.14286,600
Jun 13, 2024114.59115.13113.96114.75111.98324,200
Jun 12, 2024115.32116.47114.76114.93112.16368,800
Jun 11, 2024114.96115.30113.73114.99112.21315,700
Jun 10, 2024115.39115.96114.88115.33112.55259,400
Jun 7, 2024115.83117.00115.54115.94113.14252,700
Jun 6, 2024115.86116.60115.49116.23113.43312,200
Jun 5, 2024114.74115.95114.45115.85113.05341,100
Jun 4, 2024116.17116.39114.88114.93112.16234,900
Jun 3, 2024117.71117.94115.76116.57113.76263,200
May 31, 2024116.80117.78116.39117.58114.74328,200
May 30, 2024115.76116.64115.43116.60113.79326,600
May 29, 2024115.85116.25115.01115.43112.64265,000
May 28, 2024117.18118.02116.25116.44113.63302,100
May 24, 2024118.13118.58117.39117.70114.86170,000
May 23, 2024117.84118.94117.26117.65114.81477,500
May 22, 2024118.24118.73117.36118.32115.46334,600
May 21, 2024118.49118.83117.17118.81115.94320,100
May 20, 2024119.53119.79118.18118.23115.38254,400
May 17, 2024118.97119.94118.29119.63116.74317,000
May 16, 2024118.04119.17117.87118.88116.01403,800
May 15, 2024118.12118.12116.67117.66114.82438,600
May 14, 2024121.88121.95117.57118.13115.28544,800
May 13, 2024121.00122.18120.63121.37118.44580,400
May 10, 2024120.00120.53118.58120.22117.32426,300
May 9, 2024118.98120.00117.68119.97117.07439,600
May 8, 2024117.25118.50112.75118.45115.59806,800

Related Tickers

JJSF J&J Snack Foods Corp.
113.73
-2.04%
 
POST Post Holdings, Inc.
111.16
-1.31%
 
THS TreeHouse Foods, Inc.
21.47
-2.76%
 
FLO Flowers Foods, Inc.
17.38
-0.17%
 
LANC Lancaster Colony Corporation
159.67
-1.13%
 
MKC McCormick & Company, Incorporated
74.96
+0.31%
 
BRBR BellRing Brands, Inc.
62.73
-1.29%
 
DAR Darling Ingredients Inc.
32.97
+0.24%
 
JBSS John B. Sanfilippo & Son, Inc.
58.92
-1.73%
 
KLG WK Kellogg Co
17.23
-3.90%