Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 135.04 | 0.06 | 0.04% | 135.05 | 136.00 | 134.36 | 446,536 |
| Sep 20 2024 | 134.98 | -1.18 | -0.87% | 135.14 | 135.635 | 133.52 | 1,320,663 |
| Sep 19 2024 | 136.16 | 0.46 | 0.34% | 136.98 | 137.00 | 135.1451 | 256,291 |
| Sep 18 2024 | 135.70 | 1.49 | 1.11% | 134.68 | 136.63 | 134.50 | 269,913 |
| Sep 17 2024 | 134.21 | -0.49 | -0.36% | 135.00 | 135.785 | 134.055 | 295,622 |
| Sep 16 2024 | 134.70 | 0.10 | 0.07% | 135.23 | 135.53 | 134.35 | 347,800 |
| Sep 13 2024 | 134.60 | -0.28 | -0.21% | 135.00 | 135.43 | 134.30 | 256,999 |
| Sep 12 2024 | 134.88 | 0.43 | 0.32% | 134.49 | 135.11 | 133.58 | 239,260 |
| Sep 11 2024 | 134.45 | -1.03 | -0.76% | 135.48 | 136.31 | 133.05 | 355,735 |
| Sep 10 2024 | 135.48 | -0.26 | -0.19% | 136.14 | 137.21 | 134.94 | 336,844 |
| Sep 09 2024 | 135.74 | 0.51 | 0.38% | 135.23 | 136.29 | 134.38 | 387,348 |
| Sep 06 2024 | 135.23 | 0.31 | 0.23% | 134.63 | 136.42 | 134.63 | 285,678 |
| Sep 05 2024 | 134.92 | 0.29 | 0.22% | 135.06 | 135.985 | 134.77 | 322,688 |
| Sep 04 2024 | 134.63 | 0.33 | 0.25% | 134.00 | 134.78 | 133.31 | 386,626 |
| Sep 03 2024 | 134.30 | -0.01 | -0.01% | 134.52 | 135.14 | 133.62 | 243,894 |
| Aug 30 2024 | 134.31 | 0.78 | 0.58% | 133.50 | 134.45 | 132.85 | 304,886 |
| Aug 29 2024 | 133.53 | -0.24 | -0.18% | 133.72 | 134.1999 | 133.00 | 382,806 |
| Aug 28 2024 | 133.77 | 1.12 | 0.84% | 133.26 | 134.12 | 132.1979 | 349,844 |
| Aug 27 2024 | 132.65 | -0.06 | -0.05% | 132.71 | 133.07 | 131.86 | 180,512 |
| Aug 26 2024 | 132.71 | -0.11 | -0.08% | 133.55 | 134.18 | 132.415 | 216,438 |
| Aug 23 2024 | 132.82 | 0.78 | 0.59% | 132.04 | 133.3315 | 132.04 | 255,495 |
| Aug 22 2024 | 132.04 | -0.47 | -0.35% | 132.45 | 132.95 | 131.61 | 145,172 |
| Aug 21 2024 | 132.51 | 0.63 | 0.48% | 132.61 | 133.29 | 131.36 | 245,378 |
| Aug 20 2024 | 131.88 | -0.48 | -0.36% | 131.90 | 133.11 | 131.42 | 204,901 |
| Aug 19 2024 | 132.36 | 1.37 | 1.05% | 131.38 | 132.42 | 130.66 | 249,843 |
| Aug 16 2024 | 130.99 | 0.22 | 0.17% | 130.37 | 131.09 | 129.82 | 250,548 |
| Aug 15 2024 | 130.77 | -0.11 | -0.08% | 131.52 | 131.52 | 130.17 | 308,735 |
| Aug 14 2024 | 130.88 | 1.13 | 0.87% | 130.09 | 131.20 | 129.53 | 268,943 |
| Aug 13 2024 | 129.75 | 1.49 | 1.16% | 128.94 | 129.97 | 127.76 | 275,933 |
| Aug 12 2024 | 128.26 | -1.91 | -1.47% | 129.00 | 129.78 | 128.09 | 405,071 |
| Aug 09 2024 | 130.17 | 3.41 | 2.69% | 128.40 | 130.19 | 127.24 | 462,282 |
| Aug 08 2024 | 126.76 | 0.39 | 0.31% | 126.88 | 128.00 | 125.77 | 362,201 |
| Aug 07 2024 | 126.37 | -1.58 | -1.23% | 128.54 | 130.16 | 125.98 | 634,740 |
| Aug 06 2024 | 127.95 | 7.94 | 6.62% | 124.265 | 130.66 | 123.80 | 594,812 |
| Aug 05 2024 | 120.01 | -3.01 | -2.45% | 121.25 | 121.87 | 118.845 | 491,008 |
| Aug 02 2024 | 123.02 | -0.32 | -0.26% | 123.12 | 124.285 | 121.78 | 328,026 |
| Aug 01 2024 | 123.34 | -1.03 | -0.83% | 124.69 | 125.465 | 122.055 | 434,803 |
| Jul 31 2024 | 124.37 | 0.63 | 0.51% | 124.00 | 125.26 | 122.5859 | 337,139 |
| Jul 30 2024 | 123.74 | 2.39 | 1.97% | 120.74 | 124.00 | 120.26 | 312,767 |
| Jul 29 2024 | 121.35 | 0.14 | 0.12% | 121.36 | 121.945 | 120.07 | 241,191 |
| Jul 26 2024 | 121.21 | 1.49 | 1.24% | 119.78 | 122.16 | 119.78 | 278,038 |
| Jul 25 2024 | 119.72 | 1.08 | 0.91% | 119.10 | 121.29 | 119.09 | 350,512 |
| Jul 24 2024 | 118.64 | 0.78 | 0.66% | 117.95 | 119.94 | 117.49 | 277,942 |
| Jul 23 2024 | 117.86 | -2.10 | -1.75% | 119.79 | 120.07 | 117.74 | 311,294 |
| Jul 22 2024 | 119.96 | 0.93 | 0.78% | 119.49 | 120.25 | 117.7501 | 208,906 |
| Jul 19 2024 | 119.03 | -0.74 | -0.62% | 120.28 | 120.28 | 118.06 | 343,123 |
| Jul 18 2024 | 119.77 | 0.51 | 0.43% | 118.85 | 121.03 | 118.85 | 241,114 |
| Jul 17 2024 | 119.26 | 2.16 | 1.84% | 117.61 | 120.83 | 117.325 | 544,340 |
| Jul 16 2024 | 117.10 | 3.10 | 2.72% | 114.65 | 117.17 | 114.03 | 387,966 |
| Jul 15 2024 | 114.00 | -1.01 | -0.88% | 115.58 | 115.7499 | 113.94 | 289,339 |
| Jul 12 2024 | 115.01 | 0.24 | 0.21% | 115.50 | 115.57 | 114.395 | 302,524 |
| Jul 11 2024 | 114.77 | 1.50 | 1.32% | 113.44 | 115.275 | 113.44 | 312,262 |
| Jul 10 2024 | 113.27 | 1.29 | 1.15% | 112.21 | 113.423 | 112.21 | 264,476 |
| Jul 09 2024 | 111.98 | -0.91 | -0.81% | 112.64 | 112.83 | 111.93 | 367,454 |
| Jul 08 2024 | 112.89 | 0.51 | 0.45% | 112.84 | 113.495 | 112.50 | 363,504 |
| Jul 05 2024 | 112.38 | -0.57 | -0.50% | 112.54 | 112.79 | 111.535 | 885,112 |
| Jul 03 2024 | 112.95 | 0.13 | 0.12% | 113.02 | 113.8988 | 112.58 | 268,092 |
| Jul 02 2024 | 112.82 | -0.95 | -0.84% | 112.64 | 113.41 | 111.85 | 776,081 |
| Jul 01 2024 | 113.77 | -1.04 | -0.91% | 114.24 | 114.555 | 113.33 | 481,474 |
| Jun 28 2024 | 114.81 | 0.00 | 0.00% | 114.81 | 114.81 | 114.81 | 0 |
| Jun 27 2024 | 114.81 | 0.70 | 0.61% | 114.68 | 115.785 | 114.19 | 357,220 |
| Jun 26 2024 | 114.11 | -0.93 | -0.81% | 114.15 | 114.68 | 113.78 | 529,445 |
