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 | -0.875 | -0.654254523703 | 133.74 | 134.94 | 130.22 | 542253 | 131.91257279 | CS |
| 4 | -9.3725 | -6.58933122418 | 142.2375 | 143.8 | 130.22 | 522412 | 137.11517991 | CS |
| 12 | -1.625 | -1.20826827273 | 134.49 | 154.88 | 130.22 | 489009 | 142.51870027 | CS |
| 26 | 17.285 | 14.9550095172 | 115.58 | 154.88 | 113.94 | 398776 | 137.01690054 | CS |
| 52 | 23.075 | 21.0173968485 | 109.79 | 154.88 | 107.2 | 400156 | 125.77812755 | CS |
| 156 | 32.645 | 32.573338655 | 100.22 | 154.88 | 78.8109 | 369905 | 106.64335995 | CS |
| 260 | 40.835 | 44.3714006302 | 92.03 | 154.88 | 59.11 | 413139 | 96.42913169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 131.82 | 1.01 | 0.77 | 130.8 | 132.6 | 130.22 | 733639 |
| 1736552400 | 130.81 | -2.7 | -2.02 | 132.5 | 133.41 | 130.47999 | 702862 |
| 1736379600 | 133.51 | 0.79 | 0.60 | 132.005 | 133.59 | 131.4006 | 318258 |
| 1736293200 | 132.72 | -1.35 | -1.01 | 133.74 | 134.94 | 132.12 | 414251 |
| 1736206800 | 134.07 | -2.46 | -1.80 | 135.27709 | 136.24 | 133.66 | 422581 |
| 1735947600 | 136.53 | 0.03 | 0.02 | 136.615 | 137.28 | 136.02 | 345892 |
| 1735861200 | 136.5 | -1.06 | -0.77 | 137.63 | 138.13999 | 136.12 | 352897 |
| 1735688400 | 137.56 | 0.42 | 0.31 | 137.13999 | 138.32 | 136.66999 | 336399 |
| 1735602000 | 137.13999 | -1.43 | -1.03 | 138.09 | 138.09 | 136.34 | 224459 |
| 1735342800 | 138.57 | -0.34 | -0.24 | 138.4 | 139.43 | 137.60499 | 241245 |
| 1735256400 | 138.91 | -0.56 | -0.40 | 138.79 | 139.71 | 138.25 | 305543 |
| 1735077840 | 139.47 | 0.77 | 0.56 | 138.47 | 139.71 | 138.399 | 154799 |
| 1734997200 | 138.69999 | 0.51 | 0.37 | 137.68 | 138.94999 | 136.74 | 417995 |
| 1734738000 | 138.19 | -0.59 | -0.43 | 138.925 | 140.52 | 137.5 | 1476473 |
| 1734651600 | 138.78 | -3.06 | -2.16 | 140.745 | 141.625 | 137.58 | 758235 |
| 1734565200 | 141.84 | -0.32 | -0.23 | 142.16 | 143.8 | 141.46 | 1226290 |
| 1734478800 | 142.16 | -0.82 | -0.57 | 142.2375 | 143.22 | 141.41 | 449181 |
| 1734392400 | 142.97999 | -1.33 | -0.92 | 144.33 | 144.47999 | 142.74 | 357517 |
| 1734133200 | 144.31 | -0.48 | -0.33 | 144.835 | 145.6 | 143.76 | 289553 |
| 1734046800 | 144.79 | 0.36 | 0.25 | 144.91 | 146.5 | 144.69999 | 418058 |
| 1733960400 | 144.43 | 0.54 | 0.38 | 144.32 | 145.52 | 143.41999 | 503825 |
| 1733874000 | 143.88999 | 1.08 | 0.76 | 142.88 | 144.56979 | 141.19 | 506166 |
| 1733787600 | 142.81 | -2.42 | -1.67 | 145 | 145.88999 | 142.66 | 655566 |
| 1733528400 | 145.22999 | -2.62 | -1.77 | 148.145 | 148.21 | 144.54 | 527428 |
| 1733442000 | 147.85 | -1.54 | -1.03 | 148.51 | 149.21 | 147.565 | 560480 |
| 1733355600 | 149.38999 | 0.28 | 0.19 | 148.485 | 149.84 | 146.99 | 389939 |
| 1733269200 | 149.11 | 1 | 0.68 | 147.82 | 149.81 | 147.82 | 485828 |
| 1733182800 | 148.11 | 0.77 | 0.52 | 147.47 | 149.31 | 146.68 | 408030 |
| 1732917840 | 147.34 | 0.31 | 0.21 | 147.03 | 147.90039 | 145.63999 | 267340 |
| 1732750800 | 147.03 | -1.77 | -1.19 | 149.44999 | 150 | 146.78 | 461453 |
| 1732664400 | 148.8 | 0.52 | 0.35 | 147.9 | 149.22999 | 147.9 | 282755 |
| 1732578000 | 148.28 | 1.81 | 1.24 | 146.88999 | 148.32 | 146.88999 | 568234 |
| 1732318800 | 146.47 | 2.11 | 1.46 | 145.84 | 147.15 | 145.4801 | 524412 |
| 1732232400 | 144.36 | 2.01 | 1.41 | 142.5 | 145.01 | 142.35 | 366562 |
| 1732146000 | 142.35 | 0.37 | 0.26 | 141.87 | 143.395 | 140.97 | 392034 |
| 1732059600 | 141.97999 | 3.15 | 2.27 | 138.56 | 142.32 | 138.56 | 484827 |
| 1731973200 | 138.83 | -2 | -1.42 | 141.505 | 141.505 | 137.79499 | 835106 |
| 1731714000 | 140.83 | -8.36 | -5.60 | 148.65 | 148.835 | 139.8 | 948671 |
| 1731627600 | 149.19 | -0.76 | -0.51 | 150.22 | 150.84 | 148.93 | 473916 |
| 1731541200 | 149.94999 | -0.28 | -0.19 | 150.01 | 150.72999 | 149.15 | 379114 |
| 1731454800 | 150.22999 | 0.55 | 0.37 | 150.36 | 150.8 | 148.69999 | 481017 |
| 1731368400 | 149.68 | -1.87 | -1.23 | 151.97 | 152.2225 | 149.46 | 357311 |
| 1731109200 | 151.55 | 1.55 | 1.03 | 150.365 | 151.88999 | 149 | 483597 |
| 1731022800 | 150 | -0.52 | -0.35 | 150.865 | 152.47999 | 149.865 | 677354 |
| 1730936400 | 150.52 | -4.34 | -2.80 | 154.88 | 154.88 | 149.5 | 1150633 |
| 1730850000 | 154.86 | 20.82 | 15.53 | 141.69999 | 154.87 | 141.69999 | 1445673 |
| 1730763600 | 134.04 | 0.27 | 0.20 | 134.01 | 134.63 | 133.56 | 331589 |
| 1730500800 | 133.77 | 1.01 | 0.76 | 133.19999 | 134.68 | 133.19 | 257359 |
| 1730414400 | 132.76 | -0.88 | -0.66 | 133.445 | 134.44999 | 132.47999 | 279452 |
| 1730328000 | 133.63999 | 0.28 | 0.21 | 133.5 | 134.08 | 133.12 | 298695 |
| 1730241600 | 133.36 | -1.48 | -1.10 | 134.65 | 134.66 | 133.33 | 251855 |
| 1730155200 | 134.84 | -0.16 | -0.12 | 135.595 | 136 | 134.76 | 228881 |
| 1729896000 | 135 | -0.59 | -0.44 | 135.72 | 136.32 | 134.61099 | 280716 |
| 1729809600 | 135.59 | -0.38 | -0.28 | 135.96 | 136.46 | 135.16999 | 246496 |
| 1729723200 | 135.97 | 1.58 | 1.18 | 133.69999 | 136.04 | 133.69999 | 389334 |
| 1729636800 | 134.38999 | 0.46 | 0.34 | 134.49 | 135.375 | 133.56 | 256753 |
| 1729550400 | 133.93 | -0.33 | -0.25 | 134.35 | 135.1756 | 133.38999 | 277868 |
| 1729291200 | 134.26 | -0.56 | -0.42 | 135.02 | 135.38 | 133.665 | 222999 |
| 1729204800 | 134.82 | -0.7 | -0.52 | 136.06 | 136.38999 | 134.66999 | 251549 |
| 1729118400 | 135.52 | 0.45 | 0.33 | 135.05 | 136.97999 | 134.63999 | 220554 |
| 1729032000 | 135.07 | 0.69 | 0.51 | 133.87 | 136.16 | 133.84 | 273456 |
| 1728945600 | 134.38 | 0.97 | 0.73 | 133.81 | 134.53 | 133.38 | 252590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
