Historical Stock Prices

INGR 
$76.93
*  
0.29
0.38%
Get INGR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading INGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-MAR-2014 TO 27-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.
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
07/25/2014 79 79.01 78.5 78.64 302,225
07/24/2014 78.41 79.24 78.4 79.03 282,541
07/23/2014 78.59 78.59 77.96 78.48 260,475
07/22/2014 78.24 78.68 77.91 78.41 380,098
07/21/2014 77.88 78.08 77.53 78.01 258,413
07/18/2014 77.63 78.36 77.49 78.15 274,935
07/17/2014 77.15 77.93 76.855 77.54 334,485
07/16/2014 77.44 77.486 76.5 77.18 600,649
07/15/2014 77.41 77.645 76.961 77 535,545
07/14/2014 77.55 77.99 77.052 77.39 275,927
07/11/2014 77.47 77.48 76.86 77.42 333,415
07/10/2014 76.16 77.9 75.835 77.69 360,974
07/09/2014 77.84 78.16 77.58 77.67 432,615
07/08/2014 78.11 78.991 77.64 78.02 543,859
07/07/2014 76.99 78.54 76.96 78.26 579,153
07/03/2014 76.95 77.32 76.65 76.76 590,081
07/02/2014 77.11 77.45 76.88 76.95 557,170
07/01/2014 75.33 77.74 75.33 77.57 763,192
06/30/2014 75.38 75.41 74.72 75.04 641,156
06/27/2014 75 75.5 74.59 75.28 1,108,208
06/26/2014 75.41 75.746 75 75.33 508,427
06/25/2014 75.66 75.9 75.27 75.82 283,543
06/24/2014 76.67 76.79 75.62 75.66 387,567
06/23/2014 77.77 77.922 76.78 76.86 304,788
06/20/2014 77.48 77.87 77.26 77.62 336,651
06/19/2014 76.98 77.62 76.95 77.54 216,247
06/18/2014 76.6 77.109 75.51 77.01 499,836
06/17/2014 76.42 77.56 76.25 77.51 823,471
06/16/2014 75.98 77.09 74.82 75.7 1,100,926
06/13/2014 76.02 76.2 75.03 75.2 518,212
06/12/2014 76.18 76.4217 75.74 76.15 211,511
06/11/2014 76.75 76.97 75.95 76.33 279,198
06/10/2014 76.73 77.41 76.3 76.82 719,833
06/09/2014 77.34 77.59 77.05 77.1 239,053
06/06/2014 77.25 77.5 77.08 77.38 191,776
06/05/2014 76.29 77.3 75.89 77.25 333,381
06/04/2014 75.97 76.29 75.61 76.22 292,297
06/03/2014 76.09 76.54 75.91 76.12 360,349
06/02/2014 76.24 76.42 75.28 76.27 274,626
05/30/2014 76.13 76.35 75.735 76.15 398,659
05/29/2014 76 76.24 75.62 76.23 336,188
05/28/2014 75.88 76.1199 75.49 75.55 295,858
05/27/2014 75.35 76.2 75.14 75.8 335,684
05/23/2014 74.74 75.45 74.45 75.16 224,074
05/22/2014 74.65 75.16 74.44 74.71 162,032
05/21/2014 73.81 74.67 73.75 74.63 367,777
05/20/2014 74.22 74.35 73.31 73.66 482,145
05/19/2014 74.5 74.72 73.83 74.15 256,588
05/16/2014 74.17 74.76 73.57 74.73 196,961
05/15/2014 74.46 74.81 73.55 74.02 318,870
05/14/2014 74.82 75.23 74.53 74.91 425,752
05/13/2014 74.8 74.88 74.34 74.78 419,993
05/12/2014 74.07 74.86 74.05 74.84 302,631
05/09/2014 73.33 73.92 72.81 73.85 500,129
05/08/2014 73.19 74.5 73.09 73.56 713,562
05/07/2014 71.4 73.5 70.922 73.43 731,711
05/06/2014 71.09 71.51 70.9225 71.19 612,455
05/05/2014 69.3 71.34 68.91 71.26 580,862
05/02/2014 69 69.73 68.66 69.5 366,809
05/01/2014 69.96 69.96 68.335 69.14 985,512
04/30/2014 66.28 70.62 65.25 70.45 1,543,605
04/29/2014 67.5 67.66 66.84 67.07 451,115
04/28/2014 67.7 67.82 66.63 67.05 413,882
04/25/2014 67.63 67.96 67.175 67.59 477,736
04/24/2014 68.05 68.08 67.335 67.6 443,357
04/23/2014 68.28 68.71 67.61 67.76 381,070
04/22/2014 68.36 68.49 68.07 68.25 603,907
04/21/2014 68.25 68.55 67.93 68.32 380,688
04/17/2014 68.3 68.65 67.82 68.18 655,472
04/16/2014 68.48 69 67.77 68.46 606,943
04/15/2014 67.66 67.98 66.65 67.1 307,124
04/14/2014 68.05 68.16 66.93 67.2 505,683
04/11/2014 67.3 68.13 67.24 67.62 548,979
04/10/2014 68.1 68.94 67.28 67.5 297,577
04/09/2014 67.62 68.03 67.32 67.95 432,423
04/08/2014 67.55 68.5 67.33 67.78 329,756
04/07/2014 67.91 68.17 67.33 67.44 423,057
04/04/2014 69.75 69.75 68.07 68.15 458,782
04/03/2014 67.91 69.67 67.42 69.45 579,733
04/02/2014 67.85 68 67.45 67.71 305,668
04/01/2014 68.15 68.2 67.28 67.54 606,681
03/31/2014 67.85 68.27 67.34 68.08 381,248
03/28/2014 67.31 67.8 67.28 67.35 339,681
03/27/2014 66.77 67.52 66.6 67.3 338,562
*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?