Ingredion Incorporated (INGR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.43988480922 | 138.9 | 140.3 | 136.59 | 434939 | 138.16188521 | CS |
| 4 | -3.77 | -2.68003127888 | 140.67 | 140.845 | 135.35 | 379618 | 138.17179588 | CS |
| 12 | 4.2 | 3.16503391108 | 132.7 | 141.78 | 120.51 | 445118 | 134.44117946 | CS |
| 26 | -5.26 | -3.70005627462 | 142.16 | 143.8 | 120.51 | 521757 | 133.34049257 | CS |
| 52 | 21.57 | 18.7028526836 | 115.33 | 154.87 | 111.535 | 462857 | 133.22527647 | CS |
| 156 | 51.08 | 59.5199254253 | 85.82 | 154.87 | 78.8109 | 386101 | 114.36881118 | CS |
| 260 | 51.82 | 60.9073812882 | 85.08 | 154.87 | 68.7106 | 410184 | 102.03049974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 136.9 | -0.62 | -0.45 | 137.5 | 138.2737 | 136.81 | 408386 |
| 1750200000 | 137.52 | -0.14 | -0.10 | 136.8 | 138.535 | 136.59 | 383267 |
| 1750113600 | 137.66 | -0.6 | -0.43 | 139.13 | 140.01704 | 136.97999 | 513823 |
| 1749854400 | 138.26 | -1.18 | -0.85 | 138.88999 | 140.3 | 137.625 | 387832 |
| 1749768000 | 139.44 | 1.18 | 0.85 | 138.05 | 139.66999 | 137.41 | 320798 |
| 1749681600 | 138.26 | -0.74 | -0.53 | 138.9 | 139.26 | 137.69999 | 568975 |
| 1749595200 | 139 | 0.79 | 0.57 | 138.41 | 139.94999 | 137.47 | 341787 |
| 1749508800 | 138.21 | 0.21 | 0.15 | 137.72 | 138.955 | 137.44999 | 250690 |
| 1749249600 | 138 | 1.26 | 0.92 | 137.74 | 138.695 | 137.1001 | 327090 |
| 1749163200 | 136.74 | -0.48 | -0.35 | 137.36 | 137.68 | 136 | 313126 |
| 1749076800 | 137.22 | -1.22 | -0.88 | 139.27 | 139.27 | 137.02 | 347470 |
| 1748990400 | 138.44 | -0.51 | -0.37 | 138.19 | 139.28 | 138.19 | 299353 |
| 1748904000 | 138.94999 | -0.17 | -0.12 | 138.46 | 139.1 | 137.02 | 355467 |
| 1748644800 | 139.12 | 0.45 | 0.32 | 139.1 | 139.38999 | 138.37 | 420608 |
| 1748558400 | 138.66999 | 0.58 | 0.42 | 137.94 | 139.11 | 137.29 | 302236 |
| 1748472000 | 138.09 | -1.33 | -0.95 | 139.44 | 139.9 | 137.64009 | 381065 |
| 1748385600 | 139.41999 | 2.73 | 2.00 | 137.5 | 139.55 | 136.58 | 453609 |
| 1748040000 | 136.69 | -0.55 | -0.40 | 137.24 | 137.2777 | 135.35 | 362971 |
| 1747953600 | 137.24 | -1.11 | -0.80 | 138.08 | 138.929 | 136.47 | 447402 |
| 1747867200 | 138.35 | -2.6 | -1.84 | 140.66999 | 140.845 | 138.04499 | 435174 |
| 1747780800 | 140.94999 | 0.87 | 0.62 | 140.15 | 141.78 | 139.78 | 460130 |
| 1747694400 | 140.08 | -0.73 | -0.52 | 140.38999 | 140.99 | 139.72 | 313394 |
| 1747435200 | 140.81 | 1.92 | 1.38 | 138.88999 | 141.32 | 138.31 | 480998 |
| 1747348800 | 138.88999 | 3.64 | 2.69 | 135.81 | 138.97 | 135 | 421499 |
| 1747262400 | 135.25 | -2.43 | -1.76 | 137.4 | 137.79499 | 135.095 | 484271 |
| 1747176000 | 137.68 | 0.45 | 0.33 | 137.11 | 138.74 | 136.3399 | 596217 |
| 1747089600 | 137.22999 | 0.07 | 0.05 | 137.75 | 138.54 | 136.309 | 416817 |
| 1746830400 | 137.16 | -0.07 | -0.05 | 136.88 | 138.5799 | 136.0721 | 394614 |
| 1746744000 | 137.22999 | 1.54 | 1.13 | 136.06 | 138.1381 | 135.32 | 402448 |
| 1746657600 | 135.69 | -2.75 | -1.99 | 138.28 | 138.57 | 134.38 | 532959 |
| 1746571200 | 138.44 | 4.81 | 3.60 | 137.47 | 140.99 | 136.435 | 833802 |
| 1746484800 | 133.63 | 1.19 | 0.90 | 132.02 | 134.07 | 131.41999 | 598010 |
| 1746225600 | 132.44 | 1.44 | 1.10 | 132.37 | 132.74 | 130.88 | 517086 |
| 1746139200 | 131 | -1.82 | -1.37 | 131.85 | 132.59 | 130.68 | 366655 |
| 1746052800 | 132.82 | 0.67 | 0.51 | 133 | 133.47999 | 130.63999 | 483925 |
| 1745966400 | 132.15 | 1.09 | 0.83 | 130.8 | 132.44 | 130.51 | 501126 |
| 1745880000 | 131.06 | 0.86 | 0.66 | 130.47999 | 131.81 | 130.24 | 523743 |
| 1745620800 | 130.19999 | 0.14 | 0.11 | 130.06 | 130.83 | 128.49 | 340437 |
| 1745534400 | 130.06 | -0.16 | -0.12 | 129.59 | 130.85 | 128.66 | 371749 |
| 1745448000 | 130.22 | -0.55 | -0.42 | 131.33 | 132.29 | 128.94999 | 341529 |
| 1745361600 | 130.77 | 2.36 | 1.84 | 128.91 | 130.8 | 128.36 | 327516 |
| 1745275200 | 128.41 | -1.32 | -1.02 | 129.41999 | 129.8149 | 127.56 | 322487 |
| 1744929600 | 129.72999 | 1.62 | 1.26 | 128.84 | 130.16999 | 128.5 | 427914 |
| 1744843200 | 128.11 | -2.07 | -1.59 | 130.94 | 131.1 | 127.175 | 474059 |
| 1744756800 | 130.18 | -1.08 | -0.82 | 131.31 | 131.8508 | 128.90379 | 325897 |
| 1744670400 | 131.26 | 1.31 | 1.01 | 131.04 | 132.33 | 129.68 | 355953 |
| 1744411200 | 129.94999 | 2.44 | 1.91 | 127.88 | 130.535 | 125.6 | 490496 |
| 1744324800 | 127.51 | -0.59 | -0.46 | 126.8 | 128.49 | 124.14 | 452119 |
| 1744238400 | 128.1 | 4.88 | 3.96 | 121.91 | 128.82749 | 120.51 | 1035269 |
| 1744152000 | 123.22 | -2.04 | -1.63 | 127.31 | 127.62 | 121.92 | 576099 |
| 1744065600 | 125.26 | -5.63 | -4.30 | 127.88 | 130.41999 | 123.82 | 893798 |
| 1743806400 | 130.88999 | -5.52 | -4.05 | 132.76 | 134.65 | 129.69999 | 611511 |
| 1743720000 | 136.41 | 1.09 | 0.81 | 134.63 | 137.80359 | 134.63 | 446944 |
| 1743633600 | 135.32 | -0.64 | -0.47 | 135.52 | 135.71 | 134.28 | 355025 |
| 1743547200 | 135.96 | 0.75 | 0.55 | 135.08 | 136.22999 | 133.49 | 344874 |
| 1743460800 | 135.21 | 0.22 | 0.16 | 134.65 | 136 | 133.59 | 453781 |
| 1743201600 | 134.99 | -0.61 | -0.45 | 135.83 | 136.35499 | 133.75 | 553254 |
| 1743115200 | 135.6 | 0.56 | 0.41 | 135.66 | 136.525 | 134.44999 | 364392 |
| 1743028800 | 135.04 | 2.56 | 1.93 | 132.69999 | 135.25 | 131.99 | 461825 |
| 1742942400 | 132.47999 | -0.56 | -0.42 | 132.1 | 133.5 | 131.69 | 494259 |
| 1742856000 | 133.04 | 2.71 | 2.08 | 129.96 | 133.13999 | 129.96 | 709716 |
| 1742596800 | 130.33 | -1.43 | -1.09 | 131.85 | 132.05 | 130.07 | 653722 |
| 1742510400 | 131.76 | -0.65 | -0.49 | 131.08 | 133.25 | 130.4194 | 511317 |
| 1742424000 | 132.41 | 0.36 | 0.27 | 131.6 | 132.75 | 131.01 | 468748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
