Ingredion Incorporated Historical Stock Prices

INGR 
$82.855
*  
1.215
1.49%
Get INGR Alerts
*Delayed - data as of Jul. 29, 2015 13:05 ET  -  Find a broker to begin trading INGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    INGR Real Time
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
13:05  81.73  82.93  81.61  82.855 140,876
07/28/2015 80.65 81.73 80.01 81.64 272,558
07/27/2015 80.7 80.93 80.32 80.42 261,941
07/24/2015 82.46 82.74 81.08 81.11 387,119
07/23/2015 82.15 82.62 81.92 82.29 397,964
07/22/2015 82 82.47 81.52 82.09 210,623
07/21/2015 81.78 82.29 81.47 81.68 425,263
07/20/2015 81.92 81.92 81.335 81.78 260,831
07/17/2015 81.65 81.83 80.7 81.8 216,161
07/16/2015 82.02 82.06 81.48 81.81 177,075
07/15/2015 81.75 81.8925 81.02 81.61 351,204
07/14/2015 81.08 82.02 81.08 81.94 233,197
07/13/2015 80.59 81.26 80.59 81.17 312,946
07/10/2015 80.22 80.46 79.71 80.34 333,572
07/09/2015 80.89 81.17 79.31 79.31 332,086
07/08/2015 80.96 81.42 79.87 79.9 393,549
07/07/2015 80.73 81.42 79.68 81.37 356,793
07/06/2015 80.18 80.81 80.06 80.73 732,264
07/02/2015 81 81.54 80.49 80.89 421,726
07/01/2015 80.21 81.06 79.83 80.97 442,989
06/30/2015 81.28 81.57 79.67 79.81 563,722
06/29/2015 81.94 82.17 80.75 80.78 652,846
06/26/2015 82.02 82.94 80.9 82.87 965,485
06/25/2015 82.5 82.98 81.97 82.09 380,841
06/24/2015 82.74 82.86 81.94 82.01 282,386
06/23/2015 83 83 82.35 82.83 311,409
06/22/2015 82.45 82.96 82.2477 82.86 223,489
06/19/2015 82.37 82.96 81.72 82.15 432,733
06/18/2015 82.12 82.76 81.975 82.09 284,250
06/17/2015 81.38 82.29 81.26 82.01 376,859
06/16/2015 80.38 81.5 80.095 81.3 349,276
06/15/2015 80.86 80.86 80.07 80.17 318,001
06/12/2015 81.35 81.88 80.785 81.52 321,324
06/11/2015 80.95 81.8 80.95 81.79 383,682
06/10/2015 80.33 81.52 79.77 81.04 296,591
06/09/2015 79.84 80.62 79.84 79.91 294,922
06/08/2015 80.04 80.42 79.59 79.94 298,681
06/05/2015 80.48 80.83 79.56 80.31 485,438
06/04/2015 81.28 81.86 80.46 80.58 226,224
06/03/2015 81.6 82.26 81.07 81.73 322,417
06/02/2015 81.28 81.42 80.8 81.28 248,166
06/01/2015 82.33 82.72 81.5 81.62 232,499
05/29/2015 81.76 82.41 81.34 81.97 383,553
05/28/2015 82 82.245 81.5601 81.97 266,181
05/27/2015 81.69 82.44 81.47 82.28 226,959
05/26/2015 81.86 82.2346 81.41 81.66 615,451
05/22/2015 81.73 82.48 81.65 82.29 333,027
05/21/2015 81.81 82.34 81.73 82.1 255,972
05/20/2015 81.66 82.1 81.6 81.72 182,219
05/19/2015 82.28 82.28 81.4 81.77 208,117
05/18/2015 81.22 82 81.22 81.93 199,146
05/15/2015 81.48 81.77 81.27 81.71 240,915
05/14/2015 81.12 81.73 80.9749 81.7 428,289
05/13/2015 80.69 81.31 80.3 80.68 356,527
05/12/2015 80.83 81.24 80.38 80.69 363,835
05/11/2015 80.91 81.67 80.91 81.21 270,886
05/08/2015 81.51 81.84 81 81.1 256,610
05/07/2015 80.54 81.09 80.06 80.75 285,600
05/06/2015 81.04 81.52 80.42 80.82 547,048
05/05/2015 80.76 81.13 80.37 80.75 412,185
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
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
12/04/2014 83.75 84.55 83.47 83.7 371,462
12/03/2014 83.6 84.3176 83.56 84.08 330,374
12/02/2014 82.91 83.99 82.88 83.48 462,599
12/01/2014 82.96 83.56 82.59 82.92 410,283
11/28/2014 82.97 83.49 82.97 83.23 230,658
11/26/2014 82.83 83.25 82.6 82.9 392,348
11/25/2014 82.5 83.15 82.25 82.83 475,779
11/24/2014 82.37 82.96 82.12 82.56 365,525
11/21/2014 82.5 83 82.26 82.35 460,885
11/20/2014 81.66 82.34 81.2 81.64 435,006
11/19/2014 81.5 82.16 80.83 82.1 858,057
11/18/2014 81.26 81.86 81.24 81.34 662,581
11/17/2014 80.11 81.81 79.995 81.62 666,860
11/14/2014 79.64 80.68 79.64 80.34 514,499
11/13/2014 80.12 80.74 79.36 79.84 459,416
11/12/2014 79.9 80.46 78.97 80.1 575,008
11/11/2014 80.41 80.67 79.82 80.3 384,997
11/10/2014 79.89 80.71 79.7401 80.56 529,873
11/07/2014 79.74 80.46 79.54 79.84 520,520
11/06/2014 78.6 79.99 78.6 79.68 513,852
11/05/2014 79.12 79.19 78.48 78.59 417,702
11/04/2014 77.68 79.31 77.62 78.45 548,361
11/03/2014 77.33 77.84 76.97 77.67 532,317
10/31/2014 76.83 77.5 76.302 77.25 569,641
10/30/2014 74.9 76.77 73.58 76.32 1,111,682
10/29/2014 75.83 76.705 75.46 75.95 645,591
10/28/2014 75.56 76.01 75.39 75.9 634,066
10/27/2014 75.73 76.38 74.9 75.03 960,285
10/24/2014 75.28 76.03 75.18 75.97 630,763
10/23/2014 75.3 75.78 74.4 75 638,300
10/22/2014 74.78 75.04 74.24 74.44 478,922
10/21/2014 73.62 74.7 73.44 74.47 585,103
10/20/2014 71.42 73.37 71.3 73.32 581,480
10/17/2014 73.02 73.02 71.83 72.05 598,151
10/16/2014 72.86 72.86 70.22 71.67 1,181,674
10/15/2014 74.05 74.05 69.94 71.62 774,088
10/14/2014 71.61 72.93 71.45 72.02 921,092
10/13/2014 71.68 72.61 71.22 71.29 428,091
10/10/2014 72.77 73.4 71.85 71.87 509,010
10/09/2014 73.79 74.36 72.65 72.66 479,250
10/08/2014 73.76 73.96 73.27 73.81 556,527
10/07/2014 74.78 75.4799 73.72 73.75 696,235
10/06/2014 75.44 75.86 75.097 75.15 418,373
10/03/2014 74.56 75.35 74.39 75.13 523,996
10/02/2014 74.35 75.08 73.97 74.24 767,584
10/01/2014 75.82 75.97 74.33 74.38 762,784
09/30/2014 76.13 76.87 75.78 75.79 620,996
09/29/2014 75.45 76.24 75.2 76.22 411,252
09/26/2014 75.32 76.25 75.18 76 364,622
09/25/2014 76.32 76.49 75.41 75.79 501,131
09/24/2014 76.18 76.94 75.82 76.71 443,955
09/23/2014 77.09 77.3 76.13 76.29 665,674
09/22/2014 79.12 79.13 77.38 77.47 541,602
09/19/2014 80.13 80.54 79.18 79.3 511,568
09/18/2014 79.4 80.22 79.28 79.87 374,775
09/17/2014 79.22 80.22 79.05 79.17 384,442
09/16/2014 78.7 79.59 78.7 79.34 519,989
09/15/2014 78.85 79.41 78.65 78.69 402,977
09/12/2014 79.3 79.75 78.45 78.66 421,762
09/11/2014 79.35 80.205 78.93 79.31 606,823
09/10/2014 79.54 79.8 78.98 79.47 381,600
09/09/2014 79.77 80.499 79.43 79.47 338,744
09/08/2014 79.56 80.15 79.56 80.01 353,546
09/05/2014 79.03 79.9 78.7901 79.71 323,452
09/04/2014 79.52 80.22 78.9 79.15 341,850
09/03/2014 79.82 80.25 79.13 79.52 829,113
09/02/2014 79.97 80 79.26 79.74 504,524
08/29/2014 78.58 79.79 78.34 79.76 448,471
08/28/2014 77.89 78.72 77.86 78.49 318,370
08/27/2014 78.62 78.68 77.97 78.15 404,585
08/26/2014 78.26 78.9651 78.09 78.59 266,266
08/25/2014 78.29 78.69 77.93 78.25 318,634
08/22/2014 78.23 78.52 77.91 78.08 267,758
08/21/2014 78.7 79.255 78.32 78.44 267,842
08/20/2014 77.84 78.55 77.16 78.43 328,794
08/19/2014 78.18 78.59 77.45 77.73 699,328
08/18/2014 78.47 78.9 77.99 78.18 484,694
08/15/2014 78.3 78.9 77.95 78.14 299,543
08/14/2014 78.5 78.71 77.54 78.12 599,945
08/13/2014 78.14 78.78 77.91 78.23 462,878
08/12/2014 77.69 78.26 77.52 77.98 305,668
08/11/2014 76.96 78.1 76.75 77.93 469,122
08/08/2014 75.24 76.68 74.86 76.66 397,022
08/07/2014 75.3 75.567 74.41 75.24 376,122
08/06/2014 74.69 75.78 74.69 75.11 325,093
08/05/2014 75.11 76 74.82 75.18 496,204
08/04/2014 74.37 75.4 74.24 75.09 792,052
08/01/2014 73.37 74.5 73.2 74.36 874,999
07/31/2014 75.37 75.37 73.1 73.63 1,217,986
07/30/2014 78.02 79.55 73.36 75.49 1,167,606
07/29/2014 77.92 78.16 76.08 76.13 790,712
07/28/2014 78.81 78.81 77.47 77.55 424,896
*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?