Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
113.01
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
112.15
-0.86 (-0.76%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.90114.00112.34113.01113.01-339,447
Apr 27, 2026112.69113.78112.69113.01113.010.28%400,938
Apr 24, 2026112.97114.12111.23112.69112.69-0.18%496,848
Apr 23, 2026112.98114.49112.87112.89112.890.24%657,909
Apr 22, 2026113.26116.01112.50112.62112.62-0.51%611,488
Apr 21, 2026114.33115.02112.89113.20113.20-0.88%386,854
Apr 20, 2026115.23116.11114.19114.21114.21-0.90%479,230
Apr 17, 2026113.50115.85113.50115.25115.251.25%488,756
Apr 16, 2026112.93114.70112.75113.83113.831.00%541,915
Apr 15, 2026112.93113.39111.41112.70112.70-0.29%447,404
Apr 14, 2026113.19113.81112.70113.03113.03-0.48%381,210
Apr 13, 2026114.48114.69111.63113.58113.58-0.94%602,099
Apr 10, 2026115.22116.48114.65114.66114.66-0.23%397,435
Apr 9, 2026112.94114.98112.84114.93114.931.21%376,296
Apr 8, 2026113.07113.86112.75113.56113.560.20%564,228
Apr 7, 2026114.11114.52113.31113.33113.33-0.81%399,225
Apr 6, 2026112.39114.50111.98114.26114.261.33%489,095
Apr 2, 2026111.82112.80110.64112.76112.761.35%504,199
Apr 1, 2026111.62112.26110.68111.26111.26-1.24%509,477
Mar 31, 2026112.74113.14111.59112.66111.840.19%519,760
Mar 30, 2026112.71113.33111.81112.45111.630.30%605,374
Mar 27, 2026111.80113.18111.13112.11111.290.26%581,733
Mar 26, 2026110.46113.10109.78111.82111.010.93%541,920
Mar 25, 2026110.11111.03108.24110.79109.980.66%602,912
Mar 24, 2026110.09112.02109.82110.06109.26-0.35%615,251
Mar 23, 2026110.14111.41108.81110.45109.651.18%707,089
Mar 20, 2026109.94110.64108.70109.16108.37-0.98%2,361,692
Mar 19, 2026111.50112.50109.40110.24109.44-1.00%918,535
Mar 18, 2026112.48113.44110.93111.35110.54-1.56%838,787
Mar 17, 2026113.66114.21112.72113.11112.290.97%490,735
Mar 16, 2026113.95114.29111.99112.02111.20-0.28%728,755
Mar 13, 2026112.21112.57111.04112.33111.510.91%439,907
Mar 12, 2026110.73112.46110.51111.32110.510.15%599,472
Mar 11, 2026112.38112.60110.33111.15110.34-1.27%766,529
Mar 10, 2026113.15113.99112.08112.58111.76-0.71%650,857
Mar 9, 2026114.02114.68111.42113.39112.56-1.25%768,452
Mar 6, 2026112.80115.34110.16114.83113.991.80%894,003
Mar 5, 2026113.10114.19112.36112.80111.98-0.77%427,283
Mar 4, 2026114.80115.09113.35113.68112.85-1.13%423,469
Mar 3, 2026116.09116.50113.63114.98114.14-1.70%526,432
Mar 2, 2026117.46117.91116.05116.97116.12-0.42%440,804
Feb 27, 2026117.14118.50115.48117.46116.610.27%696,301
Feb 26, 2026117.55117.71116.17117.14116.290.60%498,792
Feb 25, 2026117.80118.27114.75116.44115.59-1.26%542,488
Feb 24, 2026116.77117.99116.09117.92117.061.60%547,468
Feb 23, 2026116.39117.97115.83116.06115.22-0.94%911,012
Feb 20, 2026116.61117.46116.02117.16116.310.53%705,953
Feb 19, 2026116.55117.20116.20116.54115.690.10%537,864
Feb 18, 2026116.55117.43115.56116.42115.57-0.04%690,006
Feb 17, 2026118.27118.78115.30116.47115.62-1.56%537,860
Feb 13, 2026117.27119.72116.84118.31117.450.94%694,291
Feb 12, 2026119.71120.43117.21117.21116.36-2.24%921,414
Feb 11, 2026118.40120.46117.16119.89119.020.99%864,438
Feb 10, 2026120.22120.88118.69118.72117.86-0.48%800,588
Feb 9, 2026120.24120.41118.03119.29118.42-0.68%702,271
Feb 6, 2026119.59121.75119.54120.11119.241.03%829,329
Feb 5, 2026119.28120.47116.78118.89118.02-0.89%964,727
Feb 4, 2026120.92123.49119.40119.96119.09-0.37%1,095,235
Feb 3, 2026114.97121.87113.52120.41119.532.64%1,721,666
Feb 2, 2026117.41118.51116.41117.31116.46-0.67%1,102,886
Jan 30, 2026117.10118.29116.35118.10117.240.77%1,266,708
Jan 29, 2026117.18118.15116.38117.20116.350.64%528,717
Jan 28, 2026116.94118.33115.99116.45115.60-0.46%628,284
Jan 27, 2026115.86117.39115.86116.99116.140.26%494,412
Jan 26, 2026117.24117.54116.16116.69115.84-0.11%486,311
Jan 23, 2026115.86116.85115.52116.82115.970.78%425,385
Jan 22, 2026115.33116.75115.11115.92115.080.38%402,135
Jan 21, 2026115.33115.73114.32115.48114.640.43%476,523
Jan 20, 2026114.35115.29113.22114.99114.150.08%465,362
Jan 16, 2026115.66116.91114.47114.90114.06-1.58%463,001
Jan 15, 2026115.97117.01115.72116.74115.890.67%354,057
Jan 14, 2026113.25116.32113.21115.96115.122.59%416,054
Jan 13, 2026112.77113.68111.87113.03112.21-451,814
Jan 12, 2026113.70114.72112.70113.03112.21-0.48%485,455
Jan 9, 2026113.01113.94112.59113.57112.740.58%407,636
Jan 8, 2026109.67113.91109.67112.91112.092.27%556,265
Jan 7, 2026111.41111.83109.52110.40109.60-0.84%526,215
Jan 6, 2026110.68112.40110.19111.34110.530.84%591,956
Jan 5, 2026109.12111.77109.12110.41109.610.56%516,560
Jan 2, 2026109.42110.53108.19109.79108.99-0.43%525,660
Dec 31, 2025111.15111.48110.10110.26108.64-0.84%346,997
Dec 30, 2025111.33111.83111.11111.19109.56-0.06%448,922
Dec 29, 2025111.44111.79110.52111.26109.63-0.13%560,879
Dec 26, 2025111.03111.53110.67111.40109.770.34%293,178
Dec 24, 2025110.60111.46110.00111.02109.390.63%225,716
Dec 23, 2025111.35111.35110.02110.33108.71-0.65%498,924
Dec 22, 2025110.21111.38109.40111.05109.420.51%480,701
Dec 19, 2025110.91111.60110.42110.49108.87-0.75%2,480,958
Dec 18, 2025111.71112.65110.96111.32109.69-0.38%728,454
Dec 17, 2025112.13113.10111.44111.75110.11-0.44%662,606
Dec 16, 2025113.30113.44111.77112.24110.59-0.49%677,193
Dec 15, 2025112.65113.90111.42112.79111.140.33%1,006,291
Dec 12, 2025111.29112.71110.98112.42110.771.10%1,108,070
Dec 11, 2025109.39111.55109.39111.20109.572.26%976,791
Dec 10, 2025106.42108.95106.36108.74107.152.31%1,013,593
Dec 9, 2025106.75107.45106.25106.28104.72-0.20%506,739
Dec 8, 2025107.83107.90105.83106.49104.93-1.68%634,639
Dec 5, 2025108.05109.55107.79108.31106.720.06%673,479
Dec 4, 2025108.92109.19107.91108.24106.65-0.62%555,458
Dec 3, 2025108.03109.38108.03108.91107.311.14%710,000