Ingredion Incorporated (INGR) Historical Stock Data
138.19 ↓0.59 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INGR is down -0.23% a day on average. There have been 16 days where Ingredion Incorporated closed green and 14 days where INGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 138.04 | 138.19 | ↑$0.15 (0.11%) | 137.50 | 140.52 | 1.51M |
| 2024-12-19 | 140.96 | 138.78 | ↓$2.18 (-1.55%) | 137.58 | 141.63 | 771.24K |
| 2024-12-18 | 141.59 | 141.84 | ↑$0.25 (0.18%) | 141.46 | 143.80 | 1.24M |
| 2024-12-17 | 141.83 | 142.16 | ↑$0.33 (0.23%) | 141.39 | 143.22 | 458.70K |
| 2024-12-16 | 144.66 | 142.98 | ↓$1.68 (-1.16%) | 142.74 | 144.66 | 360.32K |
| 2024-12-13 | 144.79 | 144.31 | ↓$0.48 (-0.33%) | 143.76 | 145.60 | 294.20K |
| 2024-12-12 | 144.84 | 144.79 | ↓$0.05 (-0.03%) | 144.70 | 146.50 | 426.76K |
| 2024-12-11 | 144.73 | 144.43 | ↓$0.30 (-0.21%) | 143.42 | 145.52 | 510.13K |
| 2024-12-10 | 142.81 | 143.89 | ↑$1.08 (0.76%) | 141.19 | 144.57 | 512.96K |
| 2024-12-09 | 145.44 | 142.81 | ↓$2.63 (-1.81%) | 142.66 | 146.30 | 665.21K |
| 2024-12-06 | 148.18 | 145.23 | ↓$2.95 (-1.99%) | 144.54 | 148.61 | 531.25K |
| 2024-12-05 | 148.88 | 147.85 | ↓$1.03 (-0.69%) | 147.57 | 149.21 | 561.32K |
| 2024-12-04 | 148.12 | 149.39 | ↑$1.27 (0.86%) | 146.99 | 149.84 | 396.05K |
| 2024-12-03 | 147.88 | 149.11 | ↑$1.23 (0.83%) | 147.88 | 149.81 | 489.61K |
| 2024-12-02 | 147.47 | 148.11 | ↑$0.64 (0.43%) | 146.68 | 149.31 | 409K |
| 2024-11-29 | 147.14 | 147.34 | ↑$0.20 (0.14%) | 145.64 | 147.90 | 269.67K |
| 2024-11-27 | 149.45 | 147.03 | ↓$2.42 (-1.62%) | 146.78 | 150.00 | 461.57K |
| 2024-11-26 | 148.23 | 148.80 | ↑$0.57 (0.38%) | 148.00 | 149.23 | 288.80K |
| 2024-11-25 | 146.89 | 148.28 | ↑$1.39 (0.95%) | 146.89 | 148.32 | 568.89K |
| 2024-11-22 | 144.46 | 146.47 | ↑$2.01 (1.39%) | 144.12 | 147.15 | 528.31K |
| 2024-11-21 | 142.31 | 144.36 | ↑$2.05 (1.44%) | 142.31 | 145.01 | 369.44K |
| 2024-11-20 | 141.54 | 142.35 | ↑$0.81 (0.57%) | 140.97 | 143.40 | 396.18K |
| 2024-11-19 | 138.08 | 141.98 | ↑$3.90 (2.82%) | 138.08 | 142.32 | 490.93K |
| 2024-11-18 | 141.47 | 138.83 | ↓$2.64 (-1.87%) | 137.80 | 141.67 | 840.66K |
| 2024-11-15 | 148.73 | 140.83 | ↓$7.90 (-5.31%) | 139.80 | 149.02 | 0.96M |
| 2024-11-14 | 149.95 | 149.19 | ↓$0.76 (-0.51%) | 148.93 | 150.84 | 477.04K |
| 2024-11-13 | 150.50 | 149.95 | ↓$0.55 (-0.37%) | 149.15 | 150.73 | 384.07K |
| 2024-11-12 | 149.88 | 150.23 | ↑$0.35 (0.23%) | 148.70 | 150.80 | 485.36K |
| 2024-11-11 | 151.97 | 149.68 | ↓$2.29 (-1.51%) | 149.46 | 152.22 | 358.10K |
| 2024-11-08 | 150.51 | 151.55 | ↑$1.04 (0.69%) | 149.00 | 151.89 | 488.97K |
Create an account or log in to view more rows.
$INGR bear trap dude
$INGR how long until we take off?
$INGR low volume
expect flat or negative close
$INGR This may be your last opportunity to buy on the cheap??
$INGR dont be a POS today
$INGR whats the target for Friday close?
$INGR green shoots
$INGR about to pop IMHO
$INGR coming now
$INGR diversified