-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
+12.47% -
3 MONTH PERFORMANCE
+16.98% -
6 MONTH PERFORMANCE
+24.80% -
YEAR-TO-DATE PERFORMANCE
+38.25% -
1 YEAR PERFORMANCE
+46.54%
Ingredion Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $149.88 | $150.04 (0.11%) | $150.80 | $148.77 | 137,072 | $9.75 B |
| 11/11/2024 | $151.97 | $149.68 (-1.51%) | $152.22 | $149.46 | 309,525 | $9.77 B |
| 11/08/2024 | $150.51 | $151.55 (0.69%) | $151.89 | $149.00 | 489,000 | $9.90 B |
| 11/07/2024 | $151.01 | $150.00 (-0.67%) | $152.48 | $149.87 | 688,200 | $9.80 B |
| 11/06/2024 | $154.51 | $150.52 (-2.58%) | $155.44 | $149.50 | 1.17 M | $9.83 B |
| 11/05/2024 | $143.11 | $154.86 (8.21%) | $154.87 | $143.11 | 1.44 M | $10.11 B |
| 11/04/2024 | $133.82 | $134.04 (0.16%) | $134.63 | $133.33 | 333,138 | $8.75 B |
| 11/01/2024 | $133.20 | $133.77 (0.43%) | $134.68 | $133.19 | 258,100 | $8.79 B |
| 10/31/2024 | $133.35 | $132.76 (-0.44%) | $134.45 | $132.48 | 282,220 | $8.72 B |
| 10/30/2024 | $132.98 | $133.64 (0.5%) | $134.08 | $132.98 | 299,723 | $8.78 B |
| 10/29/2024 | $134.47 | $133.36 (-0.83%) | $135.04 | $133.33 | 254,300 | $8.76 B |
| 10/28/2024 | $135.11 | $134.84 (-0.2%) | $136.00 | $134.76 | 234,200 | $8.86 B |
| 10/25/2024 | $135.72 | $135.00 (-0.53%) | $136.32 | $134.61 | 280,716 | $8.87 B |
| 10/24/2024 | $135.78 | $135.59 (-0.14%) | $136.69 | $135.17 | 253,100 | $8.91 B |
| 10/23/2024 | $133.70 | $135.97 (1.7%) | $136.04 | $132.91 | 401,000 | $8.93 B |
| 10/22/2024 | $133.21 | $134.39 (0.89%) | $135.38 | $132.43 | 264,467 | $8.83 B |
| 10/21/2024 | $134.35 | $133.93 (-0.31%) | $135.18 | $133.39 | 277,900 | $8.80 B |
| 10/18/2024 | $135.02 | $134.26 (-0.56%) | $135.38 | $133.67 | 223,000 | $8.82 B |
| 10/17/2024 | $136.06 | $134.82 (-0.91%) | $136.39 | $134.67 | 251,549 | $8.86 B |
| 10/16/2024 | $135.05 | $135.52 (0.35%) | $136.98 | $134.98 | 220,900 | $8.90 B |
| 10/15/2024 | $133.87 | $135.07 (0.9%) | $136.16 | $133.87 | 273,500 | $8.87 B |
| 10/14/2024 | $133.81 | $134.38 (0.43%) | $134.53 | $133.38 | 252,600 | $8.83 B |
| 10/11/2024 | $133.88 | $133.41 (-0.35%) | $134.37 | $133.16 | 340,749 | $8.77 B |
| 10/10/2024 | $133.89 | $133.58 (-0.23%) | $134.11 | $132.85 | 350,600 | $8.78 B |
| 10/09/2024 | $134.77 | $133.55 (-0.91%) | $135.15 | $133.19 | 236,842 | $8.77 B |
| 10/08/2024 | $134.68 | $134.03 (-0.48%) | $134.68 | $133.40 | 283,700 | $8.81 B |
| 10/07/2024 | $135.10 | $134.49 (-0.45%) | $135.55 | $134.25 | 314,800 | $8.84 B |
| 10/04/2024 | $134.77 | $135.10 (0.24%) | $135.25 | $134.39 | 202,700 | $8.88 B |
| 10/03/2024 | $135.31 | $134.20 (-0.82%) | $135.97 | $133.51 | 195,800 | $8.82 B |
| 10/02/2024 | $135.56 | $135.98 (0.31%) | $136.60 | $134.32 | 412,033 | $8.93 B |
| 10/01/2024 | $136.89 | $136.03 (-0.63%) | $137.16 | $135.55 | 317,600 | $8.94 B |
| 09/30/2024 | $137.60 | $137.43 (-0.12%) | $137.70 | $136.50 | 342,728 | $9.03 B |
| 09/27/2024 | $137.79 | $137.37 (-0.3%) | $138.37 | $136.72 | 228,340 | $9.03 B |
| 09/26/2024 | $135.38 | $137.51 (1.57%) | $137.65 | $135.38 | 462,694 | $9.03 B |
| 09/25/2024 | $135.91 | $135.19 (-0.53%) | $136.67 | $134.95 | 406,415 | $8.88 B |
| 09/24/2024 | $135.16 | $135.75 (0.44%) | $136.34 | $134.71 | 269,850 | $8.92 B |
| 09/23/2024 | $135.05 | $135.04 (-0.01%) | $136.00 | $134.36 | 446,536 | $8.87 B |
| 09/20/2024 | $135.14 | $134.98 (-0.12%) | $135.64 | $133.52 | 1.32 M | $8.87 B |
| 09/19/2024 | $136.98 | $136.16 (-0.6%) | $136.98 | $135.15 | 256,300 | $8.95 B |
| 09/18/2024 | $134.68 | $135.70 (0.76%) | $136.63 | $134.50 | 269,914 | $8.92 B |
| 09/17/2024 | $135.00 | $134.21 (-0.59%) | $135.79 | $134.06 | 295,622 | $8.82 B |
| 09/16/2024 | $135.23 | $134.70 (-0.39%) | $135.53 | $134.35 | 347,807 | $8.85 B |
| 09/13/2024 | $134.99 | $134.60 (-0.29%) | $135.43 | $134.30 | 257,000 | $8.84 B |
| 09/12/2024 | $134.49 | $134.88 (0.29%) | $135.11 | $133.58 | 239,300 | $8.86 B |
| 09/11/2024 | $135.48 | $134.45 (-0.76%) | $136.31 | $133.05 | 355,737 | $8.83 B |
| 09/10/2024 | $136.14 | $135.48 (-0.48%) | $137.21 | $134.94 | 336,844 | $8.90 B |
| 09/09/2024 | $135.23 | $135.74 (0.38%) | $136.29 | $134.38 | 387,423 | $8.92 B |
| 09/06/2024 | $134.63 | $135.23 (0.45%) | $136.42 | $134.63 | 285,700 | $8.88 B |
| 09/05/2024 | $135.06 | $134.92 (-0.1%) | $135.99 | $134.77 | 322,700 | $8.86 B |
| 09/04/2024 | $134.00 | $134.63 (0.47%) | $134.78 | $133.31 | 386,626 | $8.85 B |
| 09/03/2024 | $134.52 | $134.30 (-0.16%) | $135.14 | $133.62 | 243,912 | $8.82 B |
| 08/30/2024 | $133.50 | $134.31 (0.61%) | $134.45 | $132.85 | 304,900 | $8.82 B |
| 08/29/2024 | $133.72 | $133.53 (-0.14%) | $134.20 | $133.00 | 382,806 | $8.77 B |
| 08/28/2024 | $133.26 | $133.77 (0.38%) | $134.12 | $132.20 | 349,400 | $8.79 B |
| 08/27/2024 | $132.50 | $132.65 (0.11%) | $133.07 | $131.86 | 180,712 | $8.72 B |
| 08/26/2024 | $133.44 | $132.71 (-0.55%) | $134.18 | $132.42 | 216,453 | $8.72 B |
| 08/23/2024 | $132.82 | $132.82 (0%) | $133.33 | $132.13 | 255,586 | $8.73 B |
| 08/22/2024 | $132.45 | $132.04 (-0.31%) | $132.82 | $131.61 | 145,200 | $8.68 B |
| 08/21/2024 | $132.61 | $132.51 (-0.08%) | $133.29 | $131.36 | 245,400 | $8.71 B |
| 08/20/2024 | $131.90 | $131.88 (-0.02%) | $133.11 | $131.42 | 204,901 | $8.66 B |
| 08/19/2024 | $131.38 | $132.36 (0.75%) | $132.42 | $130.66 | 249,900 | $8.70 B |
| 08/16/2024 | $130.37 | $130.99 (0.48%) | $131.09 | $129.82 | 250,678 | $8.61 B |
| 08/15/2024 | $131.52 | $130.77 (-0.57%) | $131.52 | $130.17 | 308,735 | $8.59 B |
| 08/14/2024 | $130.09 | $130.88 (0.61%) | $131.20 | $129.65 | 268,400 | $8.60 B |
| 08/13/2024 | $128.94 | $129.75 (0.63%) | $129.97 | $127.76 | 275,933 | $8.52 B |
| 08/12/2024 | $128.93 | $128.26 (-0.52%) | $129.78 | $128.09 | 405,100 | $8.43 B |