Ingredion Incorporated Historical Stock Prices

INGR 
$78.93
*  
2.89
3.53%
Get INGR Alerts
*Delayed - data as of Mar. 6, 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 05-DEC-2014 TO 05-MAR-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  81.26  81.452  78.775  78.93 378,335
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
02/03/2015 80.78 82.35 80.58 82.28 641,024
02/02/2015 80.53 80.91 78.82 80.49 998,746
01/30/2015 81.89 82.32 78.97 80.64 1,315,250
01/29/2015 83.45 84.32 82.805 84.25 635,407
01/28/2015 85.91 85.97 83.06 83.3 616,178
01/27/2015 85.31 85.85 84.69 85.42 316,824
01/26/2015 85.35 86.26 84.75 86.09 476,079
01/23/2015 85.97 86.49 85.54 85.7 383,216
01/22/2015 85.92 86.8 85.49 86.35 595,596
01/21/2015 84.44 85.78 83.61 85.63 605,329
01/20/2015 83.83 84.6 83.01 84.45 493,009
01/16/2015 82.72 83.84 82.41 83.78 572,847
01/15/2015 82.12 83.78 82.12 82.77 761,690
01/14/2015 83.2 84.7 83.07 84.44 477,009
01/13/2015 84.25 84.94 82.74 83.94 329,896
01/12/2015 84.41 84.6 83.42 83.77 234,454
01/09/2015 85.27 85.27 84.24 84.48 269,640
01/08/2015 83.71 85.55 83.53 85.29 462,374
01/07/2015 82.52 83.6 82.142 83.21 424,002
01/06/2015 83 83.24 81.02 81.67 745,593
01/05/2015 84.37 84.44 82.63 83 482,700
01/02/2015 85.33 85.8797 83.57 84.76 309,865
12/31/2014 86.07 86.33 84.82 84.84 266,446
12/30/2014 86.4 86.75 85.42 85.89 210,045
12/29/2014 86.3 87.2 85.98 86.34 242,334
12/26/2014 86.17 87.19 86.17 86.85 226,589
12/24/2014 86.2 86.34 85.63 86.09 125,440
12/23/2014 85.96 86.68 85.615 86.36 400,013
12/22/2014 84.2 85.725 84.2 85.53 271,264
12/19/2014 83.66 84.61 83.41 84.29 990,080
12/18/2014 83.49 84 82.89 83.36 557,672
12/17/2014 81.72 82.95 81.18 82.75 504,177
12/16/2014 81.93 83.22 81.12 81.22 689,632
12/15/2014 82.58 83.1 81.19 82.07 626,851
12/12/2014 82.82 83.22 81.71 82 736,603
12/11/2014 83.21 84.535 82.98 83.27 457,101
12/10/2014 83.85 84.26 82.32 82.71 642,326
12/09/2014 83.82 84.24 83.18 84.16 414,244
12/08/2014 83.99 85.23 83.4601 84.28 465,288
12/05/2014 83.89 84.44 83.84 84.36 350,620
*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?