Get the Stockscreener App
134.04
0.20%
0.27
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ingredion Inc Stock (INGR) Price History
The historical daily chart and data for Ingredion Inc stock (INGR), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $134.04.
- Ingredion Inc all-time high stock price is $146.28, occurred on January 26, 2018.
- The lowest Ingredion Inc stock price recorded was $58.28 on February 05, 2014. Since then, Ingredion Inc's stock price has risen over 129.99% to $134.04 now.
- The 52-week high stock price for INGR is $138.37, representing a 3.23% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for INGR is $95.06, indicating a -29.08% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Ingredion Inc (INGR) stock in the beginning of 2023 was $97.12. The stock closed the year at $97.93, a gain of over 0.83% for the year.
The table below shows more information about INGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $134.6 | $133.3 | $1.30 | 325,529.0 | +0.20% |
| Nov 01, 2024 | $134.7 | $133.2 | $1.49 | 241,048.0 | +0.76% |
| Oct 31, 2024 | $134.4 | $132.5 | $1.97 | 273,221.0 | -0.66% |
| Oct 30, 2024 | $134.1 | $133.0 | $1.10 | 279,309.0 | +0.21% |
| Oct 29, 2024 | $135.0 | $133.3 | $1.71 | 247,128.0 | -1.10% |
| Oct 28, 2024 | $136.0 | $134.8 | $1.24 | 226,045.0 | -0.12% |
| Oct 25, 2024 | $136.3 | $134.6 | $1.71 | 270,837.0 | -0.44% |
| Oct 24, 2024 | $136.7 | $135.2 | $1.52 | 249,310.0 | -0.28% |
| Oct 23, 2024 | $136.0 | $132.9 | $3.13 | 378,595.0 | +1.18% |
| Oct 22, 2024 | $135.4 | $132.4 | $2.94 | 256,868.0 | +0.34% |
| Oct 21, 2024 | $135.2 | $133.4 | $1.79 | 267,182.0 | -0.25% |
| Oct 18, 2024 | $135.4 | $133.7 | $1.72 | 221,107.0 | -0.42% |
| Oct 17, 2024 | $136.4 | $134.7 | $1.72 | 249,296.0 | -0.52% |
| Oct 16, 2024 | $137.0 | $135.0 | $2.00 | 215,712.0 | +0.33% |
| Oct 15, 2024 | $136.2 | $133.9 | $2.29 | 271,379.0 | +0.51% |
| Oct 14, 2024 | $134.5 | $133.4 | $1.15 | 252,207.0 | +0.73% |
| Oct 11, 2024 | $134.4 | $133.2 | $1.21 | 332,902.0 | -0.13% |
| Oct 10, 2024 | $134.1 | $132.8 | $1.26 | 342,000.0 | +0.02% |
| Oct 09, 2024 | $135.2 | $133.2 | $1.96 | 233,523.0 | -0.36% |
| Oct 08, 2024 | $134.7 | $133.4 | $1.28 | 281,169.0 | -0.34% |
Ingredion Inc Stock (INGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingredion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingredion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingredion Inc Stock (INGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $134.7 | $133.2 | $1.49 | 892,106.0 | +0.96% |
| Oct, 2024 | $137.2 | $132.4 | $4.73 | 6,239,894.0 | -3.40% |
| Sep, 2024 | $138.4 | $133.1 | $5.32 | 7,043,701.0 | +2.32% |
| Aug, 2024 | $134.4 | $118.8 | $15.60 | 7,066,584.0 | +7.99% |
| Jul, 2024 | $125.3 | $111.5 | $13.73 | 7,940,565.0 | +8.43% |
| Jun, 2024 | $117.9 | $113.2 | $4.73 | 8,468,655.0 | -2.45% |
| May, 2024 | $122.2 | $112.8 | $9.43 | 7,929,393.0 | +2.61% |
| Apr, 2024 | $118.0 | $109.5 | $8.53 | 6,861,998.0 | -1.93% |
| Mar, 2024 | $118.8 | $114.2 | $4.68 | 8,877,008.0 | -0.66% |
| Feb, 2024 | $118.2 | $107.4 | $10.75 | 9,067,738.0 | +9.35% |
| Jan, 2024 | $110.7 | $106.0 | $4.67 | 7,003,586.0 | -0.88% |
Ingredion Inc Stock (INGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $110.2 | $102.5 | $7.77 | 6,069,171.0 | +5.89% |
| Nov, 2023 | $105.0 | $91.60 | $13.38 | 6,854,260.0 | +9.52% |
| Oct, 2023 | $98.23 | $89.54 | $8.69 | 8,182,237.0 | -4.90% |
| Sep, 2023 | $103.7 | $97.31 | $6.36 | 8,234,943.0 | -4.38% |
| Aug, 2023 | $112.2 | $97.50 | $14.74 | 10,382,825.0 | -7.50% |
| Jul, 2023 | $111.7 | $105.6 | $6.12 | 5,766,886.0 | +5.01% |
| Jun, 2023 | $109.0 | $102.8 | $6.24 | 7,174,282.0 | +1.29% |
| May, 2023 | $113.5 | $104.3 | $9.20 | 9,124,642.0 | -1.48% |
| Apr, 2023 | $107.0 | $100.4 | $6.55 | 5,372,777.0 | +4.36% |
| Mar, 2023 | $102.6 | $94.23 | $8.37 | 7,509,737.0 | +2.34% |
| Feb, 2023 | $103.2 | $96.78 | $6.42 | 6,414,631.0 | -3.31% |
| Jan, 2023 | $105.2 | $96.33 | $8.91 | 5,669,101.0 | +4.97% |
Ingredion Inc Stock (INGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $101.0 | $96.60 | $4.35 | 5,204,941.0 | -0.04% |
| Nov, 2022 | $98.97 | $87.39 | $11.58 | 6,728,942.0 | +9.93% |
| Oct, 2022 | $89.95 | $79.68 | $10.27 | 6,714,386.0 | +10.68% |
| Sep, 2022 | $88.31 | $78.81 | $9.50 | 8,810,197.0 | -7.52% |
| Aug, 2022 | $95.43 | $86.91 | $8.52 | 7,492,590.0 | -4.30% |
| Jul, 2022 | $91.38 | $84.98 | $6.40 | 5,598,608.0 | +3.20% |
| Jun, 2022 | $96.33 | $84.10 | $12.23 | 7,335,839.0 | -6.90% |
| May, 2022 | $95.14 | $84.38 | $10.76 | 8,719,636.0 | +11.26% |
| Apr, 2022 | $91.45 | $84.91 | $6.54 | 6,731,668.0 | -2.34% |
| Mar, 2022 | $89.84 | $81.25 | $8.59 | 10,269,950.0 | -1.79% |
| Feb, 2022 | $96.32 | $83.74 | $12.58 | 9,403,559.0 | -6.29% |
| Jan, 2022 | $101.9 | $92.75 | $9.14 | 7,331,827.0 | -2.01% |
0.48%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):