NYSE:INGR | Historical Stock Price | Ingredion Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.39$19.75$37.53$71.34$135.58$257.681997-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.43$78.68372,800——
2012-12-28$63.91$78.04214,100——
2012-12-27$64.69$78.9971,800——
2012-12-26$64.39$78.31238,300——
2012-12-24$65.88$80.12154,100——
2012-12-21$66.22$80.53955,800——
2012-12-20$66.59$80.98673,400——
2012-12-19$65.44$79.59371,900——
2012-12-18$65.26$79.37473,300——
2012-12-17$64.32$78.22617,800——
2012-12-14$64.25$78.14852,700——
2012-12-13$64.17$78.04585,700——
2012-12-12$64.23$78.11591,800——
2012-12-11$64.70$78.69519,000——
2012-12-10$65.19$79.28643,800——
2012-12-07$64.88$78.90587,900——
2012-12-06$65.74$79.95376,200——
2012-12-05$65.94$80.19855,100——
2012-12-04$65.43$79.57339,900——
2012-12-03$64.96$79.00658,000——
2012-11-30$64.95$78.99499,700——
2012-11-29$65.07$79.141,282,600——
2012-11-28$64.60$78.56836,500——
2012-11-27$65.06$79.12794,600——
2012-11-26$63.41$77.12339,600——
2012-11-23$63.39$77.09152,600——
2012-11-21$62.94$76.55402,400——
2012-11-20$62.39$75.88687,300——
2012-11-19$62.86$76.45358,800——
2012-11-16$62.54$76.06521,000——
2012-11-15$62.11$75.54627,700——
2012-11-14$62.11$75.54287,500——
2012-11-13$62.99$76.61422,900——
2012-11-12$62.99$76.61234,700——
2012-11-09$63.44$77.15419,400——
2012-11-08$62.90$76.50390,000——
2012-11-07$63.47$77.19464,300——
2012-11-06$63.65$77.41401,600——
2012-11-05$62.87$76.46489,400——
2012-11-02$62.31$75.78533,000——
2012-11-01$62.31$75.78642,500——
2012-10-31$61.46$74.75544,400——
2012-10-26$60.84$73.99995,400——
2012-10-25$59.33$72.161,002,600——
2012-10-24$54.98$66.86353,100——
2012-10-23$55.50$67.50331,100——
2012-10-22$56.83$69.11184,800——
2012-10-19$56.80$69.08264,800——
2012-10-18$57.49$69.92244,800——
2012-10-17$57.92$70.44329,900——
2012-10-16$56.54$68.76575,300——
2012-10-15$55.10$67.01386,500——
2012-10-12$55.06$66.96230,200——
2012-10-11$55.75$67.80172,300——
2012-10-10$55.32$67.28227,000——
2012-10-09$55.97$68.07190,000——
2012-10-08$56.87$69.16208,700——
2012-10-05$56.94$69.25280,100——
2012-10-04$56.75$69.02351,600——
2012-10-03$55.92$68.01442,500——
2012-10-02$55.93$68.02353,500——
2012-10-01$54.90$66.77524,100——
2012-09-28$55.16$66.77431,100——
2012-09-27$55.04$66.62211,200——
2012-09-26$54.06$65.44321,300——
2012-09-25$54.72$66.23248,000——
2012-09-24$55.51$67.19313,800——
2012-09-21$55.76$67.49622,800——
2012-09-20$55.81$67.55275,400——
2012-09-19$56.09$67.89289,800——
2012-09-18$55.08$66.67243,000——
2012-09-17$55.21$66.83297,900——
2012-09-14$55.51$67.19266,800——
2012-09-13$55.79$67.53176,600——
2012-09-12$55.36$67.01256,700——
2012-09-11$55.15$66.76230,300——
2012-09-10$55.19$66.80155,000——
2012-09-07$55.35$67.00194,600——
2012-09-06$55.72$67.45316,900——
2012-09-05$54.94$66.50475,200——
2012-09-04$54.63$66.13349,700——
2012-08-31$53.83$65.16418,900——
2012-08-30$53.40$64.64249,300——
2012-08-29$53.76$65.07165,800——
2012-08-28$53.97$65.33274,200——
2012-08-27$53.87$65.21208,400——
2012-08-24$54.31$65.74195,500——
2012-08-23$54.05$65.42235,000——
2012-08-22$54.54$66.02272,300——
2012-08-21$54.24$65.65236,800——
2012-08-20$54.25$65.67284,400——
2012-08-17$54.09$65.47440,700——
2012-08-16$53.93$65.28228,100——
2012-08-15$53.44$64.69399,600——
2012-08-14$52.94$64.08548,400——
2012-08-13$52.71$63.80276,400——
2012-08-10$52.43$63.46281,000——
2012-08-09$52.56$63.62470,600——
2012-08-08$52.02$62.97428,900——
2012-08-07$51.75$62.64481,400——
2012-08-06$52.29$63.29407,400——
2012-08-03$52.31$63.32743,000——
2012-08-02$50.50$61.13570,500——
2012-08-01$51.23$62.01721,800——
2012-07-31$51.92$62.85826,700——
2012-07-30$50.29$60.87911,200——
2012-07-27$50.33$60.92653,300——
2012-07-26$48.77$59.03476,200——
2012-07-25$47.23$57.17635,000——
2012-07-24$46.85$56.71395,400——
2012-07-23$46.59$56.39345,800——
2012-07-20$47.32$57.28771,500——
2012-07-19$47.31$57.27487,400——
2012-07-18$46.60$56.41389,100——
2012-07-17$45.59$55.18440,600——
2012-07-16$45.99$55.67161,100——
2012-07-13$47.36$57.33308,200——
2012-07-12$46.16$55.87279,100——
2012-07-11$46.81$56.66317,300——
2012-07-10$47.27$57.22325,400——
2012-07-09$47.08$56.99414,900——
2012-07-06$48.06$58.17369,100——
2012-07-05$48.61$58.84534,700——
2012-07-03$49.92$60.42185,600——
2012-07-02$49.63$60.07290,900——
2012-06-29$49.52$59.94442,600——
2012-06-28$48.65$58.89272,700——
2012-06-27$48.55$58.52159,000——
2012-06-26$48.24$58.15185,100——
2012-06-25$48.29$58.21178,700——
2012-06-22$49.25$59.371,009,100——
2012-06-21$49.37$59.51265,500——
2012-06-20$50.16$60.47365,900——
2012-06-19$50.42$60.78401,900——
2012-06-18$50.04$60.32352,800——
2012-06-15$50.06$60.34396,400——
2012-06-14$50.12$60.42229,900——
2012-06-13$49.99$60.26293,600——
2012-06-12$50.13$60.43287,600——
2012-06-11$49.91$60.16324,900——
2012-06-08$50.67$61.08327,800——
2012-06-07$50.79$61.22354,600——
2012-06-06$50.79$61.22307,900——
2012-06-05$49.67$59.87326,100——
2012-06-04$49.51$59.68265,600——
2012-06-01$50.05$60.33682,000——
2012-05-31$51.09$61.592,753,000——
2012-05-30$51.28$61.82655,900——
2012-05-29$52.30$63.04363,700——
2012-05-25$52.23$62.96315,500——
2012-05-24$52.29$63.03403,900——
2012-05-23$51.86$62.51477,000——
2012-05-22$52.41$63.18853,400——
2012-05-21$52.02$62.71502,600——
2012-05-18$51.45$62.02696,200——
2012-05-17$52.42$63.19549,300——
2012-05-16$54.21$65.35886,500——
2012-05-15$54.99$66.29713,900——
2012-05-14$55.00$66.30519,900——
2012-05-11$55.11$66.43376,300——
2012-05-10$55.38$66.76571,600——
2012-05-09$54.85$66.12865,900——
2012-05-08$55.05$66.36614,800——
2012-05-07$54.65$65.88527,800——
2012-05-04$55.43$66.82702,200——
2012-05-03$55.75$67.20656,000——
2012-05-02$56.32$67.89455,200——
2012-05-01$56.68$68.32808,600——
2012-04-30$57.06$68.78463,800——
2012-04-27$58.07$70.00353,500——
2012-04-26$57.83$69.71250,700——
2012-04-25$57.28$69.05345,700——
2012-04-24$55.80$67.26382,000——
2012-04-23$56.06$67.58267,400——
2012-04-20$56.79$68.46398,900——
2012-04-19$57.07$68.79507,100——
2012-04-18$56.78$68.45403,400——
2012-04-17$56.90$68.59308,000——
2012-04-16$55.69$67.13250,000——
2012-04-13$55.64$67.07243,100——
2012-04-12$56.15$67.69699,000——
2012-04-11$55.72$67.17832,600——
2012-04-10$56.23$67.78480,500——
2012-04-09$57.33$69.11320,800——
2012-04-05$58.02$69.94294,500——
2012-04-04$58.03$69.95459,400——
2012-04-03$57.95$69.86393,200——
2012-04-02$58.19$70.14657,400——
2012-03-30$57.65$69.49518,100——
2012-03-29$56.83$68.51456,200——
2012-03-28$56.82$68.25332,500——
2012-03-27$56.98$68.44438,400——
2012-03-26$57.23$68.74403,500——
2012-03-23$56.53$67.90242,200——
2012-03-22$56.37$67.71563,000——
2012-03-21$55.89$67.14547,600——
2012-03-20$55.00$66.07833,500——
2012-03-19$55.23$66.34719,800——
2012-03-16$55.98$67.24881,600——
2012-03-15$56.20$67.51389,400——
2012-03-14$56.46$67.82389,200——
2012-03-13$57.00$68.47677,700——
2012-03-12$56.93$68.38255,000——
2012-03-09$57.30$68.83268,700——
2012-03-08$56.44$67.80317,000——
2012-03-07$56.32$67.65400,100——
2012-03-06$55.93$67.18303,700——
2012-03-05$57.41$68.96291,000——
2012-03-02$57.35$68.89216,300——
2012-03-01$57.84$69.48399,800——
2012-02-29$57.35$68.89714,500——
2012-02-28$56.11$67.40511,500——
2012-02-27$56.73$68.14341,200——
2012-02-24$56.87$68.31235,200——
2012-02-23$57.24$68.76294,900——
2012-02-22$57.04$68.52294,300——
2012-02-21$57.27$68.79284,400——
2012-02-17$57.03$68.50286,400——
2012-02-16$57.09$68.58245,400——
2012-02-15$56.80$68.23433,300——
2012-02-14$57.56$69.14535,200——
2012-02-13$57.08$68.56671,900——
2012-02-10$56.88$68.32513,000——
2012-02-09$57.31$68.84886,400——
2012-02-08$56.42$67.77442,300——
2012-02-07$55.95$67.21516,700——
2012-02-06$56.28$67.60459,700——
2012-02-03$56.02$67.29463,900——
2012-02-02$56.29$67.62334,100——
2012-02-01$56.51$67.88536,300——
2012-01-31$55.49$66.65594,000——
2012-01-30$55.28$66.40340,600——
2012-01-27$55.16$66.26180,200——
2012-01-26$55.33$66.46393,300——
2012-01-25$55.50$66.67463,300——
2012-01-24$54.41$65.36393,200——
2012-01-23$54.90$65.95244,100——
2012-01-20$54.85$65.89496,200——
2012-01-19$54.61$65.60391,200——
2012-01-18$54.81$65.84452,700——
2012-01-17$53.24$63.95555,900——
2012-01-13$53.04$63.71323,400——
2012-01-12$53.09$63.77405,400——
2012-01-11$52.84$63.47355,400——
2012-01-10$52.91$63.56460,800——
2012-01-09$52.28$62.80257,300——
2012-01-06$51.80$62.22280,300——
2012-01-05$52.37$62.91646,000——
2012-01-04$51.34$61.67261,600——
2012-01-03$51.45$61.80641,100——