Ingredion Incorporated Historical Stock Prices

INGR 
$83.23
*  
0.33
0.4%
Get INGR Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  83.13  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
03/26/2014 67.18 67.99 67.13 67.59 817,947
03/25/2014 67.82 68 66.93 67.19 356,654
03/24/2014 67.18 67.98 66.82 67.33 381,821
03/21/2014 66.44 67.89 66.31 66.88 1,176,753
03/20/2014 66.03 66.48 65.49 66.33 339,065
03/19/2014 66.62 66.98 65.63 65.96 290,870
03/18/2014 66.77 67.19 66.36 66.77 315,647
03/17/2014 66.67 67.37 66.33 66.5 285,034
03/14/2014 66.4 66.66 65.98 66.19 335,525
03/13/2014 67.58 67.63 66.45 66.62 320,763
03/12/2014 66.98 67.58 66.96 67.31 401,442
03/11/2014 67.21 67.405 66.93 67.29 527,307
03/10/2014 66.79 67.21 66.79 67.15 319,487
03/07/2014 66.98 66.99 66.665 66.98 371,104
03/06/2014 66.49 66.87 66.165 66.65 324,307
03/05/2014 65.82 66.52 65.52 66.26 238,119
03/04/2014 65.84 66.16 65.57 65.91 296,068
03/03/2014 65.34 65.37 64.14 64.91 326,094
02/28/2014 65.89 66.46 65.5301 65.84 361,593
02/27/2014 65.42 65.92 65.08 65.91 314,587
02/26/2014 65.31 65.84 64.948 65.37 446,650
02/25/2014 65.34 65.76 64.63 65.27 398,608
02/24/2014 65.22 65.76 64.99 65.38 412,972
02/21/2014 65.26 65.55 64.65 65.07 500,939
02/20/2014 64.52 65.05 64.23 64.88 447,852
02/19/2014 63.75 64.84 63.75 64.3 544,132
02/18/2014 64.44 64.65 63.79 64.11 578,865
02/14/2014 63.49 64.55 63.47 64.41 687,225
02/13/2014 63.57 64.4975 63.45 63.5 593,074
02/12/2014 63.16 64.161 63.09 64.02 589,600
02/11/2014 63.37 63.44 62.56 63.08 665,022
02/10/2014 61.97 63.32 61.71 63.27 668,866
02/07/2014 63.82 63.82 61.18 61.93 795,404
02/06/2014 62 64.68 62 63.67 1,301,795
02/05/2014 59.37 59.7795 58.28 58.95 1,338,422
02/04/2014 59.33 61.445 59.1 59.58 1,959,682
02/03/2014 62.5 62.5399 58.79 58.88 1,159,224
01/31/2014 61.61 62.82 61.24 62.3 649,585
01/30/2014 62.35 62.35 61.46 61.98 1,042,742
01/29/2014 63.25 63.48 61.78 61.8 725,438
01/28/2014 63.68 63.95 63.155 63.65 602,733
01/27/2014 64.27 64.45 63.14 63.43 450,454
01/24/2014 65.93 66.022 63.39 64.31 1,161,414
01/23/2014 68.64 68.64 66.19 66.28 728,541
01/22/2014 69.22 69.39 68.98 68.99 499,163
01/21/2014 69.55 70 68.79 69.15 858,022
01/17/2014 67.65 68.25 67.51 67.87 339,626
01/16/2014 68.25 68.32 67.74 67.94 370,302
01/15/2014 68.63 69.29 68.27 68.43 713,059
01/14/2014 66.5 68.56 66.5 68.5 480,131
01/13/2014 66.8 67.19 66.38 66.62 573,861
01/10/2014 66.58 66.94 66.35 66.73 515,442
01/09/2014 66 66.525 65.69 66.35 832,796
01/08/2014 67.86 67.86 65.17 65.89 1,899,507
01/07/2014 68.08 68.99 67.55 68.56 452,689
01/06/2014 67.54 68.03 67.11 67.84 891,797
01/03/2014 68.25 68.69 67.35 67.46 482,729
01/02/2014 68.31 68.59 68.115 68.18 761,921
12/31/2013 68.16 68.78 68 68.46 398,886
12/30/2013 67.68 68.15 67.68 67.99 330,040
12/27/2013 66.9 67.65 66.7 67.61 270,109
12/26/2013 68.1 68.1 67.11 67.13 208,466
12/24/2013 67.13 67.76 66.62 67.74 169,025
12/23/2013 67.01 67.23 66.53 66.9 509,447
12/20/2013 67.18 67.47 66.67 66.71 863,117
12/19/2013 67.01 67.19 66.49 66.98 403,682
12/18/2013 65.5 66.97 65.39 66.88 549,414
12/17/2013 65.63 65.96 65.23 65.44 927,155
12/16/2013 66.45 67.07 65.61 65.66 836,485
12/13/2013 66.23 66.54 65.58 66.14 899,344
12/12/2013 66.9 67.07 65.9 65.99 572,519
12/11/2013 68.34 68.34 66.99 67.06 554,280
12/10/2013 68.06 68.47 67.46 68.29 529,076
12/09/2013 69.12 69.43 68.09 68.39 464,256
12/06/2013 69.15 69.47 68.58 68.89 483,163
12/05/2013 69 69.09 68.27 68.51 467,360
12/04/2013 69.16 70.04 68.892 69.05 880,553
12/03/2013 69.09 69.58 68.5501 69.42 680,044
12/02/2013 69.4 70.08 69.195 69.43 585,401
11/29/2013 69.15 70.33 69.06 69.16 392,264
11/27/2013 69.5 69.98 68.93 69.12 562,201
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?