NYSE
USD
Ingredion Incorporated (INGR)
96.97
+1.38
(+1.44%)
At close: October 30 at 4:00:02 PM EDT
96.97
0.00
(0.00%)
After hours: October 30 at 4:15:00 PM EDT
Trade INGR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.00
97.85
96.29
96.97
96.97
761,800
Oct 29, 2026
95.16
95.62
94.55
95.59
95.59
669,600
Oct 28, 2026
94.27
94.55
93.30
94.25
94.25
895,600
Oct 27, 2026
95.00
95.32
93.96
94.71
94.71
815,600
Oct 26, 2026
95.88
96.29
95.00
95.43
95.43
705,900
Oct 23, 2026
96.55
97.40
95.44
95.70
95.70
734,200
Oct 22, 2026
95.99
97.67
95.62
97.18
97.18
1,110,200
Oct 21, 2026
96.66
96.83
95.11
95.68
95.68
544,100
Oct 20, 2026
97.03
97.93
96.36
96.82
96.82
527,000
Oct 19, 2026
97.35
97.60
96.03
96.27
96.27
471,200
Oct 16, 2026
98.00
99.29
97.47
97.93
97.93
559,500
Oct 15, 2026
98.79
99.70
97.12
97.27
97.27
425,000
Oct 14, 2026
97.43
97.84
95.82
97.32
97.32
490,400
Oct 13, 2026
96.99
97.42
95.95
97.26
97.26
536,100
Oct 12, 2026
95.54
96.61
95.30
96.22
96.22
504,500
Oct 9, 2026
94.91
95.59
93.72
95.09
95.09
629,000
Oct 8, 2026
94.36
95.48
94.06
95.11
95.11
937,400
Oct 7, 2026
96.75
97.10
94.08
94.25
94.25
736,600
Oct 6, 2026
97.26
97.83
96.50
96.75
96.75
568,500
Oct 5, 2026
94.94
97.36
94.30
96.85
96.85
1,028,800
Oct 2, 2026
95.38
96.55
95.08
95.33
95.33
733,900
Oct 1, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
94.64
95.81
93.97
94.91
94.91
678,400
Sep 30, 2026
96.55
97.06
95.62
95.81
94.98
626,100
Sep 29, 2026
95.77
96.58
95.77
96.46
95.62
752,200
Sep 28, 2026
96.22
97.42
95.57
96.45
95.61
753,300
Sep 25, 2026
96.34
96.94
95.84
96.72
95.88
758,100
Sep 24, 2026
97.31
97.62
96.16
96.49
95.65
406,600
Sep 23, 2026
97.85
100.00
96.65
96.82
95.98
488,800
Sep 22, 2026
98.13
98.55
97.28
97.91
97.06
629,000
Sep 21, 2026
97.13
97.84
96.67
97.03
96.19
780,200
Sep 18, 2026
98.70
99.15
96.95
97.33
96.49
1,031,600
Sep 17, 2026
99.07
99.69
98.22
99.01
98.15
730,100
Sep 16, 2026
99.08
99.78
98.37
98.48
97.63
437,400
Sep 15, 2026
98.01
99.23
97.55
99.07
98.21
613,000
Sep 14, 2026
101.73
102.24
98.44
98.63
97.78
704,800
Sep 11, 2026
101.46
101.79
99.82
100.49
99.62
542,600
Sep 10, 2026
100.96
101.62
100.28
101.13
100.25
505,800
Sep 9, 2026
100.59
101.23
99.50
100.72
99.85
616,800
Sep 8, 2026
100.89
101.63
99.67
100.70
99.83
750,000
Sep 4, 2026
100.88
102.51
100.39
101.26
100.38
590,000
Sep 3, 2026
102.28
102.70
101.01
101.68
100.80
642,600
Sep 2, 2026
104.54
104.79
102.43
102.60
101.71
759,000
Sep 1, 2026
103.70
104.97
103.37
104.23
103.33
559,800
Aug 31, 2026
104.52
104.80
103.25
103.46
102.56
694,500
Aug 28, 2026
104.27
104.67
103.71
104.62
103.71
416,900
Aug 27, 2026
103.91
104.63
102.90
103.50
102.60
488,200
Aug 26, 2026
104.86
105.84
104.59
104.74
103.83
567,400
Aug 25, 2026
105.49
106.02
104.05
105.03
104.12
619,500
Aug 24, 2026
107.34
107.69
105.99
106.13
105.21
516,600
Aug 21, 2026
106.83
108.06
106.69
106.84
105.91
426,600
Aug 20, 2026
106.64
108.00
106.41
107.02
106.09
337,700
Aug 19, 2026
106.05
107.92
105.52
107.15
106.22
572,600
Aug 18, 2026
104.75
106.00
103.87
105.45
104.54
420,500
Aug 17, 2026
104.50
105.00
103.51
103.59
102.69
586,900
Aug 14, 2026
105.22
105.46
104.25
105.20
104.29
423,300
Aug 13, 2026
104.55
105.73
104.45
105.10
104.19
584,000
Aug 12, 2026
103.93
104.85
103.35
103.75
102.85
820,700
Aug 11, 2026
103.50
104.97
103.50
104.67
103.76
671,400
Aug 10, 2026
103.93
104.59
103.34
103.48
102.58
684,800
Aug 7, 2026
102.62
104.67
102.56
104.33
103.43
626,500
Aug 6, 2026
104.17
104.34
102.56
102.93
102.04
995,200
Aug 5, 2026
105.57
106.46
101.80
103.29
102.40
887,400
Aug 4, 2026
103.24
105.00
100.41
104.63
103.72
1,066,900
Aug 3, 2026
100.02
101.54
99.48
100.42
99.55
969,900
Jul 31, 2026
99.85
99.99
98.72
99.46
98.60
722,300
Jul 30, 2026
100.70
101.58
99.20
100.33
99.46
568,900
Jul 29, 2026
102.51
103.31
101.47
101.74
100.86
504,700
Jul 28, 2026
102.26
104.30
101.76
102.71
101.82
589,200
Jul 27, 2026
101.63
102.42
101.04
101.45
100.57
681,600
Jul 24, 2026
100.47
101.44
99.69
101.12
100.24
383,100
Jul 23, 2026
101.79
102.16
99.91
100.25
99.38
873,900
Jul 22, 2026
102.70
102.91
101.65
102.45
101.56
502,000
Jul 21, 2026
102.10
102.68
100.87
101.80
100.92
551,800
Jul 20, 2026
102.36
103.03
101.35
102.52
101.63
723,600
Jul 17, 2026
103.15
104.06
101.06
102.56
101.67
571,900
Jul 16, 2026
99.97
102.24
99.07
102.24
101.35
574,400
Jul 15, 2026
97.93
99.83
97.76
99.17
98.31
691,500
Jul 14, 2026
98.65
98.89
97.23
98.20
97.35
547,900
Jul 13, 2026
99.41
100.57
98.76
99.34
98.48
570,000
Jul 10, 2026
96.35
99.71
96.35
98.75
97.89
513,500
Jul 9, 2026
97.02
97.57
95.71
97.49
96.65
746,500
Jul 8, 2026
99.02
99.13
97.77
97.96
97.11
887,500
Jul 7, 2026
100.40
100.76
97.89
98.57
97.72
823,000
Jul 6, 2026
97.07
99.32
96.34
99.29
98.43
1,042,800
Jul 2, 2026
96.63
98.09
95.83
97.62
96.77
803,600
Jul 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
94.70
96.31
94.55
95.62
94.79
1,018,600
Jun 30, 2026
95.01
96.00
94.44
94.71
93.08
765,800
Jun 29, 2026
97.39
98.05
94.82
95.41
93.76
855,600
Jun 26, 2026
96.82
98.16
96.56
97.50
95.82
1,304,400
Jun 25, 2026
98.54
99.54
96.58
96.82
95.15
658,300
Jun 24, 2026
98.39
98.96
97.73
98.11
96.42
820,800
Jun 23, 2026
98.21
99.91
97.06
97.98
96.29
820,100
Jun 22, 2026
97.64
98.87
96.76
97.41
95.73
1,169,800
Jun 18, 2026
98.56
99.70
97.21
97.93
96.24
5,120,300
Jun 17, 2026
100.00
100.08
97.68
98.84
97.14
1,602,300
Jun 16, 2026
101.70
102.38
100.36
100.81
99.07
1,047,800
Jun 15, 2026
101.32
102.20
100.72
101.51
99.76
1,082,100
Jun 12, 2026
100.35
101.69
99.47
101.59
99.84
1,074,000
Jun 11, 2026
102.38
103.10
100.42
100.90
99.16
722,800
Jun 10, 2026
102.54
104.54
101.35
102.54
100.77
898,800
Jun 9, 2026
97.66
101.66
97.12
101.64
99.89
1,044,300
Jun 8, 2026
100.11
100.85
98.95
99.66
97.94
1,018,500
Jun 5, 2026
100.26
101.12
99.86
99.98
98.26
779,200
Jun 4, 2026
101.89
102.96
98.86
99.46
97.74
627,300
Jun 3, 2026
100.90
102.39
100.49
100.90
99.16
621,900
Jun 2, 2026
101.98
102.12
100.56
101.12
99.38
708,700
Jun 1, 2026
100.60
102.39
100.16
101.75
100.00
605,800
May 29, 2026
102.80
104.97
101.43
101.44
99.69
882,700
May 28, 2026
104.46
104.99
103.09
103.21
101.43
664,500
May 27, 2026
103.71
105.20
103.55
103.96
102.17
725,700
May 26, 2026
102.00
103.51
101.59
103.30
101.52
760,000
May 22, 2026
102.29
103.03
101.49
102.41
100.64
546,500
May 21, 2026
100.14
102.42
98.29
102.15
100.39
989,500
May 20, 2026
100.32
101.10
99.50
100.70
98.96
797,700
May 19, 2026
101.47
102.58
99.75
100.34
98.61
821,200
May 18, 2026
102.86
103.80
101.10
101.42
99.67
701,300
May 15, 2026
103.46
104.74
100.98
102.62
100.85
995,100
May 14, 2026
101.50
104.54
100.88
102.25
100.49
1,537,900
May 13, 2026
106.44
107.53
105.33
105.99
104.16
780,800
May 12, 2026
106.77
107.56
105.86
106.76
104.92
774,300
May 11, 2026
107.39
107.60
105.21
106.20
104.37
809,800
May 8, 2026
108.40
109.07
107.00
107.39
105.54
701,000
May 7, 2026
106.39
108.16
105.55
107.36
105.51
657,300
May 6, 2026
107.62
108.46
104.37
106.37
104.54
1,083,100
May 5, 2026
103.93
108.50
100.71
107.13
105.28
2,263,100
May 4, 2026
109.39
110.69
106.20
106.88
105.04
1,579,000
May 1, 2026
112.05
113.00
110.22
110.43
108.53
633,500
Apr 30, 2026
111.75
113.20
111.11
111.74
109.81
615,800
Apr 29, 2026
112.92
113.56
111.67
111.71
109.78
387,800
Apr 28, 2026
113.90
114.00
112.34
113.01
111.06
339,400
Apr 27, 2026
112.69
113.78
112.69
113.01
111.06
400,900
Apr 24, 2026
112.97
114.12
111.23
112.69
110.75
512,400
Apr 23, 2026
112.98
114.49
112.87
112.89
110.94
709,300
Apr 22, 2026
113.26
116.01
112.50
112.62
110.68
611,600
Apr 21, 2026
114.33
115.02
112.89
113.20
111.25
386,900
Apr 20, 2026
115.23
116.11
114.19
114.21
112.24
479,200
Apr 17, 2026
113.50
115.85
113.50
115.25
113.26
489,900
Apr 16, 2026
112.93
114.70
112.75
113.83
111.87
541,900
Apr 15, 2026
112.93
113.39
111.41
112.70
110.76
457,200
Apr 14, 2026
113.19
113.81
112.70
113.03
111.08
381,200
Apr 13, 2026
114.48
114.69
111.63
113.58
111.62
618,400
Apr 10, 2026
115.22
116.48
114.65
114.66
112.68
397,400
Apr 9, 2026
112.94
114.98
112.84
114.93
112.95
386,700
Apr 8, 2026
113.07
113.86
112.75
113.56
111.60
564,200
Apr 7, 2026
114.11
114.52
113.31
113.33
111.38
399,300
Apr 6, 2026
112.39
114.50
111.98
114.26
112.29
489,100
Apr 2, 2026
111.82
112.80
110.64
112.76
110.82
505,900
Apr 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
111.62
112.26
110.68
111.26
109.34
509,500
Mar 31, 2026
112.74
113.14
111.59
112.66
109.91
519,800
Mar 30, 2026
112.71
113.33
111.81
112.45
109.71
605,400
Mar 27, 2026
111.80
113.18
111.13
112.11
109.37
581,700
Mar 26, 2026
110.46
113.10
109.78
111.82
109.09
541,900
Mar 25, 2026
110.11
111.03
108.24
110.79
108.09
602,900
Mar 24, 2026
110.09
112.02
109.82
110.06
107.37
615,200
Mar 23, 2026
110.14
111.41
108.81
110.45
107.76
707,100
Mar 20, 2026
109.94
110.64
108.70
109.16
106.50
2,361,700
Mar 19, 2026
111.50
112.50
109.40
110.24
107.55
918,500
Mar 18, 2026
112.48
113.44
110.93
111.35
108.63
838,800
Mar 17, 2026
113.66
114.21
112.72
113.11
110.35
490,700
Mar 16, 2026
113.95
114.29
111.99
112.02
109.29
728,800
Mar 13, 2026
112.21
112.57
111.04
112.33
109.59
439,900
Mar 12, 2026
110.73
112.46
110.51
111.32
108.60
599,500
Mar 11, 2026
112.38
112.60
110.33
111.15
108.44
766,500
Mar 10, 2026
113.15
113.99
112.08
112.58
109.83
650,900
Mar 9, 2026
114.02
114.68
111.42
113.39
110.62
768,500
Mar 6, 2026
112.80
115.34
110.16
114.83
112.03
894,000
Mar 5, 2026
113.10
114.19
112.36
112.80
110.05
427,300
Mar 4, 2026
114.80
115.09
113.35
113.68
110.91
423,500
Mar 3, 2026
116.09
116.50
113.63
114.98
112.17
526,400
Mar 2, 2026
117.46
117.91
116.05
116.97
114.12
440,800
Feb 27, 2026
117.14
118.50
115.48
117.46
114.59
696,300
Feb 26, 2026
117.55
117.71
116.17
117.14
114.28
498,800
Feb 25, 2026
117.80
118.27
114.75
116.44
113.60
542,500
Feb 24, 2026
116.77
117.99
116.09
117.92
115.04
547,500
Feb 23, 2026
116.39
117.97
115.83
116.06
113.23
911,000
Feb 20, 2026
116.61
117.46
116.02
117.16
114.30
706,000
Feb 19, 2026
116.55
117.20
116.20
116.54
113.70
537,900
Feb 18, 2026
116.55
117.43
115.56
116.42
113.58
690,000
Feb 17, 2026
118.27
118.78
115.30
116.47
113.63
537,900
Feb 13, 2026
117.27
119.72
116.84
118.31
115.42
694,300
Feb 12, 2026
119.71
120.43
117.21
117.21
114.35
921,400
Feb 11, 2026
118.40
120.46
117.16
119.89
116.96
864,400
Feb 10, 2026
120.22
120.88
118.69
118.72
115.82
800,600
Feb 9, 2026
120.24
120.41
118.03
119.29
116.38
702,300
Feb 6, 2026
119.59
121.75
119.54
120.11
117.18
829,100
Feb 5, 2026
119.28
120.47
116.78
118.89
115.99
964,700
Feb 4, 2026
120.92
123.49
119.40
119.96
117.03
1,095,200
Feb 3, 2026
114.97
121.87
113.52
120.41
117.47
1,721,700
Feb 2, 2026
117.41
118.51
116.41
117.31
114.45
1,102,900
Jan 30, 2026
117.10
118.29
116.35
118.10
115.22
1,266,700
Jan 29, 2026
117.18
118.15
116.38
117.20
114.34
528,700
Jan 28, 2026
116.94
118.33
115.99
116.45
113.61
628,300
Jan 27, 2026
115.86
117.39
115.86
116.99
114.14
494,400
Jan 26, 2026
117.24
117.54
116.16
116.69
113.84
486,300
Jan 23, 2026
115.86
116.85
115.52
116.82
113.97
425,300
Jan 22, 2026
115.33
116.75
115.11
115.92
113.09
402,100
Jan 21, 2026
115.33
115.73
114.32
115.48
112.66
476,500
Jan 20, 2026
114.35
115.29
113.22
114.99
112.18
465,400
Jan 16, 2026
115.66
116.91
114.47
114.90
112.10
463,000
Jan 15, 2026
115.97
117.01
115.72
116.74
113.89
354,100
Jan 14, 2026
113.25
116.32
113.21
115.96
113.13
416,100
Jan 13, 2026
112.77
113.68
111.87
113.03
110.27
451,800
Jan 12, 2026
113.70
114.72
112.70
113.03
110.27
485,500
Jan 9, 2026
113.01
113.94
112.59
113.57
110.80
407,600
Jan 8, 2026
109.67
113.91
109.67
112.91
110.16
556,300
Jan 7, 2026
111.41
111.83
109.52
110.40
107.71
526,200
Jan 6, 2026
110.68
112.40
110.19
111.34
108.62
592,000
Jan 5, 2026
109.12
111.77
109.12
110.41
107.72
516,600
Jan 2, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
109.42
110.53
108.19
109.79
107.11
525,700
Dec 31, 2025
111.15
111.48
110.10
110.26
106.77
347,000
Dec 30, 2025
111.33
111.83
111.11
111.19
107.67
448,900
Dec 29, 2025
111.44
111.79
110.52
111.26
107.74
560,900
Dec 26, 2025
111.03
111.53
110.67
111.40
107.87
293,200
Dec 24, 2025
110.60
111.46
110.00
111.02
107.51
225,700
Dec 23, 2025
111.35
111.35
110.02
110.33
106.84
498,900
Dec 22, 2025
110.21
111.38
109.40
111.05
107.53
480,700
Dec 19, 2025
110.91
111.60
110.42
110.49
106.99
2,481,000
Dec 18, 2025
111.71
112.65
110.96
111.32
107.80
728,400
Dec 17, 2025
112.13
113.10
111.44
111.75
108.21
662,600
Dec 16, 2025
113.30
113.44
111.77
112.24
108.69
677,200
Dec 15, 2025
112.65
113.90
111.42
112.79
109.22
1,006,300
Dec 12, 2025
111.29
112.71
110.98
112.42
108.86
1,108,100
Dec 11, 2025
109.39
111.55
109.39
111.20
107.68
976,800
Dec 10, 2025
106.42
108.95
106.36
108.74
105.30
1,013,600
Dec 9, 2025
106.75
107.45
106.25
106.28
102.92
506,700
Dec 8, 2025
107.83
107.90
105.83
106.49
103.12
634,600
Dec 5, 2025
108.05
109.55
107.79
108.31
104.88
673,500
Dec 4, 2025
108.92
109.19
107.91
108.24
104.81
555,500
Dec 3, 2025
108.03
109.38
108.03
108.91
105.46
710,000
Dec 2, 2025
107.94
108.17
106.89
107.68
104.27
695,500
Dec 1, 2025
107.52
108.82
107.18
108.13
104.71
1,022,100
Nov 28, 2025
107.58
108.37
107.47
107.54
104.14
438,000
Nov 26, 2025
107.22
108.30
106.70
107.58
104.17
643,600
Nov 25, 2025
106.77
107.96
106.32
107.22
103.83
636,100
Nov 24, 2025
107.40
107.40
105.81
105.86
102.51
741,200
Nov 21, 2025
107.21
109.53
107.15
107.62
104.21
675,400
Nov 20, 2025
106.63
107.76
105.75
106.79
103.41
499,100
Nov 19, 2025
107.42
107.42
106.12
106.96
103.57
497,000
Nov 18, 2025
107.27
108.13
106.48
107.40
104.00
549,800
Nov 17, 2025
108.28
108.30
106.69
107.00
103.61
613,700
Nov 14, 2025
107.58
108.99
106.57
107.66
104.25
624,200
Nov 13, 2025
108.08
109.35
107.42
107.70
104.29
675,800
Nov 12, 2025
109.21
110.32
107.88
108.17
104.75
696,600
Nov 11, 2025
107.96
109.79
107.96
109.31
105.85
652,600
Nov 10, 2025
108.58
108.58
107.00
107.43
104.03
632,500
Nov 7, 2025
106.18
108.75
105.83
108.49
105.06
766,100
Nov 6, 2025
105.75
107.75
104.31
106.45
103.08
737,400
Nov 5, 2025
107.49
108.65
106.36
107.70
104.29
1,099,700
Nov 4, 2025
109.99
110.00
102.31
107.40
104.00
1,913,300
Nov 3, 2025
115.25
115.25
113.79
114.13
110.52
1,140,200
Oct 31, 2025
114.57
115.91
114.26
115.41
111.76
541,100
