Ingredion Incorporated (INGR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 0.854700854701 | 134.55 | 136.63 | 133.89 | 276228 | 134.80276283 | CS |
| 4 | 3.25 | 2.45375613439 | 132.45 | 137.21 | 131.61 | 290436 | 134.3835576 | CS |
| 12 | 21.02 | 18.3292640391 | 114.68 | 137.21 | 111.535 | 343812 | 124.38856916 | CS |
| 26 | 20.31 | 17.6011786117 | 115.39 | 137.21 | 109.69 | 358302 | 119.56836679 | CS |
| 52 | 35.96 | 36.0537397233 | 99.74 | 137.21 | 89.54 | 365565 | 112.52959464 | CS |
| 156 | 49.08 | 56.6612791503 | 86.62 | 137.21 | 78.8109 | 363297 | 100.92846098 | CS |
| 260 | 52.98 | 64.0473887814 | 82.72 | 137.21 | 59.11 | 416571 | 92.57932114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 135.69999 | 1.49 | 1.11 | 134.56 | 136.63 | 134.5 | 265111 |
| 1726612800 | 134.21 | -0.49 | -0.36 | 135.455 | 135.785 | 134.055 | 286617 |
| 1726526400 | 134.69999 | 0.1 | 0.07 | 135.225 | 135.53 | 134.35 | 337523 |
| 1726267200 | 134.6 | -0.28 | -0.21 | 135 | 135.43 | 134.3 | 254567 |
| 1726180800 | 134.88 | 0.43 | 0.32 | 134.55 | 135.11 | 133.88999 | 237321 |
| 1726094400 | 134.44999 | -1.03 | -0.76 | 135.47999 | 136.31 | 133.05 | 355735 |
| 1726008000 | 135.47999 | -0.26 | -0.19 | 136.18 | 137.21 | 134.94 | 332709 |
| 1725921600 | 135.74 | 0.51 | 0.38 | 135.22999 | 136.29 | 134.38 | 387348 |
| 1725662400 | 135.22999 | 0.31 | 0.23 | 136 | 136.41999 | 134.91999 | 282292 |
| 1725576000 | 134.91999 | 0.29 | 0.22 | 135.05 | 135.985 | 134.77 | 319654 |
| 1725489600 | 134.63 | 0.33 | 0.25 | 134 | 134.78 | 133.31 | 386626 |
| 1725403200 | 134.3 | -0.01 | -0.01 | 134.34729 | 135.13999 | 133.62 | 237637 |
| 1725057600 | 134.31 | 0.78 | 0.58 | 133.5 | 134.44999 | 132.85 | 304886 |
| 1724971200 | 133.53 | -0.24 | -0.18 | 133.72 | 134.1999 | 133 | 382806 |
| 1724884800 | 133.77 | 1.12 | 0.84 | 133.26 | 134.12 | 132.1979 | 349844 |
| 1724798400 | 132.65 | -0.06 | -0.05 | 132.71 | 133.07 | 131.86 | 180512 |
| 1724712000 | 132.71 | -0.11 | -0.08 | 133.55 | 134.18 | 132.415 | 216438 |
| 1724452800 | 132.82 | 0.78 | 0.59 | 132.04 | 133.3315 | 132.04 | 255495 |
| 1724366400 | 132.04 | -0.47 | -0.35 | 132.44999 | 132.94999 | 131.61 | 145172 |
| 1724280000 | 132.51 | 0.63 | 0.48 | 132.61 | 133.29 | 131.36 | 245378 |
| 1724193600 | 131.88 | -0.48 | -0.36 | 131.9 | 133.11 | 131.41999 | 204901 |
| 1724107200 | 132.36 | 1.37 | 1.05 | 131.38 | 132.41999 | 130.66 | 249843 |
| 1723848000 | 130.99 | 0.22 | 0.17 | 130.86 | 131.09 | 129.82 | 247441 |
| 1723761600 | 130.77 | -0.11 | -0.08 | 131.52 | 131.52 | 130.16999 | 308735 |
| 1723675200 | 130.88 | 1.13 | 0.87 | 130.09 | 131.19999 | 129.53 | 268943 |
| 1723588800 | 129.75 | 1.49 | 1.16 | 128.96 | 129.97 | 127.76 | 269084 |
| 1723502400 | 128.26 | -1.91 | -1.47 | 129 | 129.78 | 128.09 | 405071 |
| 1723243200 | 130.16999 | 3.41 | 2.69 | 128.4 | 130.19 | 127.24 | 462282 |
| 1723156800 | 126.76 | 0.39 | 0.31 | 126.88 | 128 | 125.77 | 362201 |
| 1723070400 | 126.37 | -1.58 | -1.23 | 128.54 | 130.16 | 125.98 | 634740 |
| 1722984000 | 127.95 | 7.94 | 6.62 | 124.265 | 130.66 | 123.8 | 594812 |
| 1722897600 | 120.01 | -3.01 | -2.45 | 120.55 | 121.27 | 118.845 | 486270 |
| 1722638400 | 123.02 | -0.32 | -0.26 | 123.36 | 124.285 | 121.78 | 324124 |
| 1722552000 | 123.34 | -1.03 | -0.83 | 124.69 | 125.465 | 122.055 | 434803 |
| 1722465600 | 124.37 | 0.63 | 0.51 | 124 | 125.26 | 122.5859 | 337139 |
| 1722379200 | 123.74 | 2.39 | 1.97 | 120.74 | 124 | 120.26 | 312767 |
| 1722292800 | 121.35 | 0.14 | 0.12 | 121.36 | 121.945 | 120.07 | 241191 |
| 1722033600 | 121.21 | 1.49 | 1.24 | 119.78 | 122.16 | 119.78 | 278038 |
| 1721947200 | 119.72 | 1.08 | 0.91 | 119.1 | 121.29 | 119.1 | 350131 |
| 1721860800 | 118.64 | 0.78 | 0.66 | 118.13 | 119.94 | 117.77 | 271421 |
| 1721774400 | 117.86 | -2.07 | -1.73 | 119.79 | 120.07 | 117.74 | 311294 |
| 1721688000 | 119.93 | 0.9 | 0.76 | 119.49 | 120.25 | 117.7501 | 129105 |
| 1721428800 | 119.03 | -0.74 | -0.62 | 119.845 | 119.845 | 118.06 | 338192 |
| 1721342400 | 119.77 | 0.51 | 0.43 | 118.85 | 121.03 | 118.85 | 241114 |
| 1721256000 | 119.26 | 2.16 | 1.84 | 117.58 | 120.83 | 117.58 | 538552 |
| 1721169600 | 117.1 | 3.1 | 2.72 | 114.65 | 117.17 | 114.03 | 387966 |
| 1721083200 | 114 | -1.01 | -0.88 | 115.58 | 115.7499 | 113.94 | 289339 |
| 1720824000 | 115.01 | 0.24 | 0.21 | 115.5 | 115.57 | 114.395 | 302524 |
| 1720737600 | 114.77 | 1.5 | 1.32 | 113.44 | 115.275 | 113.44 | 311604 |
| 1720651200 | 113.27 | 1.29 | 1.15 | 112.21 | 113.423 | 112.21 | 264476 |
| 1720564800 | 111.98 | -0.91 | -0.81 | 112.64 | 112.83 | 111.93 | 367454 |
| 1720478400 | 112.89 | 0.51 | 0.45 | 112.84 | 113.495 | 112.5 | 363504 |
| 1720219200 | 112.38 | -0.57 | -0.50 | 112.54 | 112.79 | 111.535 | 885112 |
| 1720040640 | 112.95 | 0.13 | 0.12 | 113.02 | 113.8988 | 112.58 | 268092 |
| 1719960000 | 112.82 | -0.95 | -0.84 | 112.64 | 113.41 | 111.85 | 776081 |
| 1719873600 | 113.77 | -0.93 | -0.81 | 114.24 | 114.555 | 113.33 | 481474 |
| 1719614400 | 114.7 | -0.11 | -0.10 | 115.45 | 115.45 | 114.07 | 520390 |
| 1719528000 | 114.81 | 0.7 | 0.61 | 114.68 | 115.785 | 114.19 | 357220 |
| 1719441600 | 114.11 | -0.93 | -0.81 | 114.15 | 114.68 | 113.78 | 529445 |
| 1719355200 | 115.04 | -1.29 | -1.11 | 116.75 | 116.75 | 114.61 | 419793 |
| 1719268800 | 116.33 | 0.83 | 0.72 | 115.5 | 116.8 | 114.66 | 354733 |
| 1719009600 | 115.5 | 0.94 | 0.82 | 114.99 | 115.63 | 114.34 | 2333936 |
| 1718923200 | 114.56 | -1.19 | -1.03 | 115.14 | 116.36 | 114.48 | 448173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
