Ingredion Incorporated Historical Stock Prices

INGR 
$80.75
*  
0.07
0.09%
Get INGR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading INGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    INGR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.88  81.13  80.37  80.75 411,477
05/04/2015 80.5 80.92 80.08 80.68 456,658
05/01/2015 79.52 80.51 78.93 80.38 550,596
04/30/2015 80 82.06 78.79 79.4 1,222,883
04/29/2015 77.09 77.22 76.26 76.79 840,146
04/28/2015 78.07 78.11 77.28 77.34 589,861
04/27/2015 77.22 78.329 77.16 78.27 471,584
04/24/2015 77.82 77.82 77.08 77.19 442,328
04/23/2015 77.58 78.34 76.84 77.83 284,959
04/22/2015 78.08 78.08 77.25 77.75 324,532
04/21/2015 78.45 78.67 77.69 77.78 196,529
04/20/2015 78.45 78.89 78.15 78.22 227,542
04/17/2015 78.49 78.732 77.61 78.23 386,689
04/16/2015 78.55 79.1 78.27 78.87 269,654
04/15/2015 78.73 79.18 78.3355 78.72 412,638
04/14/2015 77.86 78.578 77.71 78.46 318,497
04/13/2015 78.23 78.55 77.81 77.86 401,977
04/10/2015 78.24 78.79 77.81 78.22 384,745
04/09/2015 78.44 78.78 76.95 77.91 616,832
04/08/2015 78.55 79.3437 78.26 78.91 403,629
04/07/2015 79.42 79.676 78.45 78.5 401,357
04/06/2015 78.52 79.555 78.52 79.34 790,165
04/02/2015 78.23 79.69 78.23 78.65 643,825
04/01/2015 77.89 78.66 77.47 78.54 414,731
03/31/2015 78.07 78.24 77.46 77.82 503,710
03/30/2015 77.12 78.86 77.05 78.32 581,677
03/27/2015 77.1 77.45 76.41 76.93 656,107
03/26/2015 78.86 79.09 77.19 77.22 638,628
03/25/2015 79.98 80.66 79.11 79.19 289,605
03/24/2015 79.64 80.72 79.32 79.79 550,218
03/23/2015 79.46 80.58 79.37 79.74 545,239
03/20/2015 79.57 79.98 79.25 79.58 765,328
03/19/2015 79.22 79.59 78.951 79.19 303,369
03/18/2015 79.22 79.88 78.06 79.29 724,934
03/17/2015 78.53 79.54 78.53 79.32 398,511
03/16/2015 77.87 79.04 77.87 78.76 809,073
03/13/2015 78.29 78.46 77 78.01 441,040
03/12/2015 76.49 78.78 76.446 78.69 680,420
03/11/2015 76.8 78.08 75.105 76.49 858,990
03/10/2015 78.69 78.78 76.81 76.87 494,159
03/09/2015 79.11 79.83 78.56 79.58 362,501
03/06/2015 81.18 81.452 78.775 78.93 379,354
03/05/2015 82.33 82.33 81.27 81.82 272,227
03/04/2015 82.38 82.44 81.7 82.02 218,177
03/03/2015 82.12 82.51 81.74 82.48 227,553
03/02/2015 82.21 82.77 81.76 82.45 342,340
02/27/2015 82.5 82.918 82.18 82.21 249,035
02/26/2015 83.01 83.21 82.61 82.7 138,108
02/25/2015 82.91 83.23 82.5801 82.91 340,804
02/24/2015 82.75 82.99 82.12 82.72 260,807
02/23/2015 83.1 83.105 82.65 82.88 248,085
02/20/2015 82.51 83.1124 82.2 83.08 287,117
02/19/2015 82.73 82.93 82.5 82.81 196,148
02/18/2015 82.36 82.86 82.1801 82.85 281,320
02/17/2015 82.5 82.99 81.98 82.69 291,263
02/13/2015 81.88 82.88 81.4 82.82 314,079
02/12/2015 82.46 82.71 81.81 82.23 338,104
02/11/2015 82.29 82.68 81.74 82.25 256,275
02/10/2015 82.2 82.475 81.55 82.26 289,258
02/09/2015 81.86 82 81.11 81.73 366,936
02/06/2015 82.63 82.94 81.76 82.05 321,475
02/05/2015 82.01 82.73 81.47 82.63 643,205
02/04/2015 81.78 82.48 81.46 81.69 480,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?