Ingredion Incorporated Common Stock (INGR)
136.44
-0.92 (-0.67%)
Ingredion Inc is a global ingredient solutions company that processes corn, to create a wide range of starches, sweeteners, nutrition ingredients, and other value-added products for various industries, including food and beverage, pharmaceuticals, and personal care. By leveraging its expertise in ingredient formulation and application, Ingredion works closely with customers to develop innovative solutions that enhance product quality, functionality, and nutritional value. The company is committed to sustainability and strives to lead the industry in responsible sourcing and production practices, thereby providing high-quality ingredients that meet the evolving needs of its clients and consumers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 137.01 | 137.81 | 135.50 | 136.44 | 562,104 | 136.44 |
| 1/30/2025 | 138.00 | 138.60 | 136.33 | 137.36 | 640,115 | 137.36 |
| 1/29/2025 | 135.47 | 137.35 | 134.52 | 136.67 | 438,435 | 136.67 |
| 1/28/2025 | 136.76 | 137.47 | 134.87 | 135.09 | 556,073 | 135.09 |
| 1/27/2025 | 136.12 | 138.39 | 135.47 | 136.58 | 514,245 | 136.58 |
| 1/24/2025 | 136.23 | 136.23 | 134.62 | 135.76 | 357,313 | 135.76 |
| 1/23/2025 | 134.92 | 136.83 | 134.66 | 136.69 | 460,642 | 136.69 |
| 1/22/2025 | 136.75 | 137.28 | 135.11 | 135.44 | 487,940 | 135.44 |
| 1/21/2025 | 135.69 | 137.21 | 135.52 | 136.50 | 490,030 | 136.50 |
| 1/17/2025 | 134.93 | 135.81 | 134.07 | 135.11 | 460,441 | 135.11 |
| 1/16/2025 | 132.46 | 134.53 | 131.76 | 134.33 | 579,103 | 134.33 |
| 1/15/2025 | 134.00 | 134.06 | 131.94 | 132.83 | 545,134 | 132.83 |
| 1/14/2025 | 132.28 | 133.17 | 131.36 | 132.76 | 523,149 | 132.76 |
| 1/13/2025 | 130.80 | 132.60 | 130.22 | 131.82 | 733,639 | 131.82 |
| 1/10/2025 | 132.61 | 133.41 | 130.48 | 130.81 | 708,097 | 130.81 |
| 1/08/2025 | 132.08 | 133.59 | 131.40 | 133.51 | 323,603 | 133.51 |
| 1/07/2025 | 133.71 | 134.94 | 132.12 | 132.72 | 418,502 | 132.72 |
| 1/06/2025 | 135.52 | 136.24 | 133.66 | 134.07 | 437,466 | 134.07 |
| 1/03/2025 | 136.42 | 137.28 | 136.02 | 136.53 | 348,382 | 136.53 |
| 1/02/2025 | 137.14 | 138.14 | 136.12 | 136.50 | 356,505 | 136.50 |
| 12/31/2024 | 137.14 | 0.00 | 137.56 | 137.56 | 0 | 137.56 |
| 12/30/2024 | 137.93 | 138.09 | 136.34 | 137.14 | 230,010 | 137.14 |
| 12/27/2024 | 138.03 | 139.43 | 137.60 | 138.57 | 246,116 | 138.57 |
| 12/26/2024 | 138.79 | 139.71 | 138.25 | 138.91 | 308,998 | 138.91 |
| 12/24/2024 | 138.47 | 139.71 | 138.40 | 139.47 | 154,799 | 139.47 |
| 12/23/2024 | 137.64 | 138.95 | 136.72 | 138.70 | 420,352 | 138.70 |
| 12/20/2024 | 138.04 | 140.52 | 137.50 | 138.19 | 1,508,362 | 138.19 |
| 12/19/2024 | 140.96 | 141.63 | 137.58 | 138.89 | 526,098 | 138.89 |
| 12/18/2024 | 141.59 | 143.80 | 141.46 | 141.84 | 1,240,077 | 141.84 |
| 12/17/2024 | 141.83 | 143.22 | 141.39 | 142.16 | 458,640 | 142.16 |
| 12/16/2024 | 144.66 | 144.66 | 142.74 | 142.98 | 360,320 | 142.98 |
| 12/13/2024 | 144.79 | 145.60 | 143.76 | 144.31 | 294,202 | 144.31 |
| 12/12/2024 | 144.84 | 146.50 | 144.70 | 144.79 | 426,435 | 144.79 |
| 12/11/2024 | 144.73 | 145.52 | 143.42 | 144.43 | 509,959 | 144.43 |
| 12/10/2024 | 142.81 | 144.57 | 141.19 | 143.89 | 512,761 | 143.89 |
| 12/09/2024 | 145.44 | 146.30 | 142.66 | 142.81 | 665,210 | 142.81 |
| 12/06/2024 | 148.18 | 148.61 | 144.54 | 145.23 | 531,254 | 145.23 |
| 12/05/2024 | 148.88 | 149.21 | 147.56 | 147.85 | 569,741 | 147.85 |
| 12/04/2024 | 148.12 | 149.84 | 146.99 | 149.39 | 396,049 | 149.39 |
| 12/03/2024 | 147.88 | 149.81 | 147.88 | 149.11 | 489,613 | 149.11 |
| 12/02/2024 | 147.47 | 149.31 | 146.68 | 148.11 | 408,996 | 148.11 |
| 11/29/2024 | 147.14 | 147.90 | 145.64 | 147.34 | 269,671 | 147.34 |
| 11/27/2024 | 149.45 | 150.00 | 146.78 | 147.03 | 461,567 | 147.03 |
| 11/26/2024 | 148.23 | 149.23 | 148.00 | 148.80 | 288,331 | 148.80 |
| 11/25/2024 | 146.89 | 148.32 | 146.89 | 148.28 | 568,885 | 148.28 |
| 11/22/2024 | 144.46 | 147.15 | 144.12 | 146.47 | 528,312 | 146.47 |
| 11/21/2024 | 142.31 | 145.01 | 142.31 | 144.36 | 369,443 | 144.36 |
| 11/20/2024 | 141.54 | 143.40 | 140.97 | 142.35 | 396,181 | 142.35 |
| 11/19/2024 | 138.08 | 142.32 | 138.08 | 141.98 | 490,928 | 141.98 |
| 11/18/2024 | 141.47 | 141.66 | 137.79 | 138.83 | 840,662 | 138.83 |
| 11/15/2024 | 148.73 | 149.01 | 139.80 | 140.83 | 955,175 | 140.83 |
| 11/14/2024 | 149.95 | 150.84 | 148.93 | 149.19 | 477,044 | 149.19 |
| 11/13/2024 | 150.50 | 150.73 | 149.15 | 149.95 | 384,067 | 149.95 |
| 11/12/2024 | 149.88 | 150.80 | 148.70 | 150.23 | 485,361 | 150.23 |
| 11/11/2024 | 151.97 | 152.22 | 149.46 | 149.68 | 357,996 | 149.68 |
| 11/08/2024 | 150.51 | 151.89 | 149.00 | 151.55 | 488,970 | 151.55 |
| 11/07/2024 | 151.01 | 152.48 | 149.87 | 150.00 | 688,161 | 150.00 |
| 11/06/2024 | 154.51 | 155.44 | 149.50 | 150.52 | 1,165,675 | 150.52 |
| 11/05/2024 | 143.11 | 154.87 | 143.11 | 154.86 | 1,446,015 | 154.86 |
| 11/04/2024 | 133.82 | 134.63 | 133.33 | 134.04 | 333,134 | 134.04 |
| 11/01/2024 | 133.20 | 134.68 | 133.19 | 133.77 | 258,060 | 133.77 |