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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$68.46$85.56398,900——
2013-12-30$67.99$84.97330,000——
2013-12-27$67.61$84.50270,100——
2013-12-26$67.13$83.37208,500——
2013-12-24$67.74$84.13169,000——
2013-12-23$66.90$83.09509,400——
2013-12-20$66.71$82.85863,100——
2013-12-19$66.98$83.19403,700——
2013-12-18$66.88$83.06549,400——
2013-12-17$65.44$81.27927,200——
2013-12-16$65.66$81.55836,500——
2013-12-13$66.14$82.14899,300——
2013-12-12$65.99$81.96572,500——
2013-12-11$67.06$83.29554,300——
2013-12-10$68.29$84.81529,100——
2013-12-09$68.39$84.94464,300——
2013-12-06$68.89$85.56483,200——
2013-12-05$68.51$85.09467,400——
2013-12-04$69.05$85.76880,600——
2013-12-03$69.42$86.22680,000——
2013-12-02$69.43$86.23585,400——
2013-11-29$69.16$85.89392,300——
2013-11-27$69.12$85.84562,200——
2013-11-26$69.31$86.08584,500——
2013-11-25$69.57$86.40503,600——
2013-11-22$69.37$86.15436,200——
2013-11-21$68.85$85.51494,700——
2013-11-20$68.11$84.59401,200——
2013-11-19$68.23$84.74513,000——
2013-11-18$68.94$85.62456,800——
2013-11-15$69.27$86.03461,000——
2013-11-14$68.98$85.67857,200——
2013-11-13$69.63$86.48702,100——
2013-11-12$68.71$85.331,033,600——
2013-11-11$67.32$83.61541,600——
2013-11-08$66.82$82.99865,900——
2013-11-07$66.98$83.191,220,400——
2013-11-06$68.15$84.64910,200——
2013-11-05$67.64$84.01661,600——
2013-11-04$67.45$83.77562,100——
2013-11-01$65.85$81.78558,100——
2013-10-31$65.76$81.671,015,700——
2013-10-30$65.65$81.532,467,900——
2013-10-29$69.89$86.80733,800——
2013-10-28$69.49$86.30558,800——
2013-10-25$68.66$85.27358,300——
2013-10-24$68.20$84.70352,900——
2013-10-23$68.38$84.92371,200——
2013-10-22$69.13$85.86322,700——
2013-10-21$68.14$84.63255,700——
2013-10-18$68.48$85.05374,600——
2013-10-17$67.95$84.39265,400——
2013-10-16$67.26$83.53257,900——
2013-10-15$66.58$82.69363,500——
2013-10-14$67.10$83.33451,500——
2013-10-11$66.89$83.07341,500——
2013-10-10$66.71$82.85581,100——
2013-10-09$65.37$81.19548,800——
2013-10-08$64.22$79.76684,800——
2013-10-07$64.81$80.49368,600——
2013-10-04$65.47$81.31636,300——
2013-10-03$65.30$81.10437,700——
2013-10-02$66.33$82.38435,900——
2013-10-01$66.38$82.44803,600——
2013-09-30$66.17$82.18533,500——
2013-09-27$67.06$83.29466,000——
2013-09-26$67.24$83.51462,400——
2013-09-25$66.67$82.33666,600——
2013-09-24$66.57$82.21626,700——
2013-09-23$66.24$81.80748,400——
2013-09-20$66.78$82.46748,900——
2013-09-19$67.01$82.75803,100——
2013-09-18$67.28$83.08789,300——
2013-09-17$66.27$81.83644,300——
2013-09-16$65.01$80.28581,100——
2013-09-13$64.39$79.51423,900——
2013-09-12$63.30$78.17444,600——
2013-09-11$63.43$78.33419,300——
2013-09-10$63.75$78.72309,500——
2013-09-09$63.15$77.98309,800——
2013-09-06$62.96$77.75406,800——
2013-09-05$62.97$77.76325,900——
2013-09-04$63.05$77.86818,400——
2013-09-03$63.13$77.96989,900——
2013-08-30$62.94$77.72670,500——
2013-08-29$62.98$77.77995,600——
2013-08-28$61.70$76.19600,900——
2013-08-27$62.42$77.08719,700——
2013-08-26$62.21$76.82809,900——
2013-08-23$63.59$78.53451,200——
2013-08-22$63.12$77.94455,700——
2013-08-21$62.55$77.24847,100——
2013-08-20$62.91$77.69808,700——
2013-08-19$63.43$78.33480,800——
2013-08-16$63.54$78.46651,500——
2013-08-15$64.13$79.19989,500——
2013-08-14$65.62$81.03969,300——
2013-08-13$64.91$80.16681,800——
2013-08-12$65.81$81.27811,500——
2013-08-09$65.96$81.45665,200——
2013-08-08$66.99$82.72680,600——
2013-08-07$67.76$83.67514,600——
2013-08-06$68.42$84.49881,700——
2013-08-05$70.46$87.01375,000——
2013-08-02$70.52$87.08478,000——
2013-08-01$71.11$87.811,542,400——
2013-07-31$67.20$82.981,156,000——
2013-07-30$64.71$79.911,013,000——
2013-07-29$65.90$81.38551,800——
2013-07-26$65.02$80.29334,100——
2013-07-25$65.15$80.45563,500——
2013-07-24$63.77$78.75652,600——
2013-07-23$64.21$79.29659,000——
2013-07-22$63.21$78.06723,000——
2013-07-19$61.70$76.19900,400——
2013-07-18$62.98$77.77880,900——
2013-07-17$63.12$77.941,172,000——
2013-07-16$61.70$76.191,185,000——
2013-07-15$62.57$77.272,363,700——
2013-07-12$69.46$85.77260,600——
2013-07-11$69.15$85.39349,100——
2013-07-10$68.44$84.51797,400——
2013-07-09$68.86$85.03435,600——
2013-07-08$67.26$83.06247,400——
2013-07-05$67.30$83.11231,000——
2013-07-03$67.47$83.32343,600——
2013-07-02$67.06$82.81462,300——
2013-07-01$67.04$82.79369,700——
2013-06-28$65.62$81.03636,800——
2013-06-27$65.60$81.01385,500——
2013-06-26$64.89$79.66449,500——
2013-06-25$63.37$77.80479,200——
2013-06-24$63.62$78.10532,500——
2013-06-21$64.65$79.37794,600——
2013-06-20$66.01$81.04440,800——
2013-06-19$68.12$83.63430,600——
2013-06-18$69.61$85.46254,300——
2013-06-17$68.85$84.52300,200——
2013-06-14$68.37$83.93316,100——
2013-06-13$68.84$84.51242,500——
2013-06-12$67.98$83.45252,800——
2013-06-11$68.39$83.96262,900——
2013-06-10$68.22$83.75326,400——
2013-06-07$67.42$82.77380,800——
2013-06-06$67.10$82.37288,100——
2013-06-05$67.12$82.40224,900——
2013-06-04$68.25$83.79499,800——
2013-06-03$68.24$83.77429,400——
2013-05-31$68.12$83.63329,500——
2013-05-30$69.50$85.32444,500——
2013-05-29$70.36$86.38471,200——
2013-05-28$70.32$86.33343,600——
2013-05-24$70.69$86.78343,900——
2013-05-23$71.72$88.05593,200——
2013-05-22$70.75$86.86454,000——
2013-05-21$71.56$87.85410,700——
2013-05-20$71.72$88.05406,700——
2013-05-17$72.42$88.91358,600——
2013-05-16$71.15$87.35282,400——
2013-05-15$71.86$88.22456,100——
2013-05-14$71.48$87.75374,700——
2013-05-13$70.38$86.40369,100——
2013-05-10$70.46$86.50395,400——
2013-05-09$70.54$86.60412,600——
2013-05-08$70.68$86.77577,500——
2013-05-07$69.78$85.66453,200——
2013-05-06$69.64$85.49380,600——
2013-05-03$70.03$85.97443,500——
2013-05-02$70.25$86.24698,200——
2013-05-01$70.97$87.13685,000——
2013-04-30$72.01$88.40694,300——
2013-04-29$71.51$87.79743,700——
2013-04-26$71.75$88.08572,500——
2013-04-25$72.79$89.36506,700——
2013-04-24$72.51$89.02385,600——
2013-04-23$73.55$90.29707,500——
2013-04-22$73.20$89.86464,300——
2013-04-19$72.89$89.48428,700——
2013-04-18$72.65$89.19628,300——
2013-04-17$72.34$88.81677,200——
2013-04-16$73.33$90.02528,500——
2013-04-15$71.66$87.97587,300——
2013-04-12$73.75$90.54248,000——
2013-04-11$74.01$90.86389,000——
2013-04-10$73.57$90.32486,600——
2013-04-09$72.95$89.56693,900——
2013-04-08$73.99$90.83396,300——
2013-04-05$73.25$89.92456,000——
2013-04-04$73.37$90.07568,200——
2013-04-03$72.89$89.48959,300——
2013-04-02$73.20$89.86410,000——
2013-04-01$72.25$88.70308,800——
2013-03-28$72.32$88.78457,200——
2013-03-27$72.27$88.72685,500——
2013-03-26$71.32$87.09301,200——
2013-03-25$70.88$86.55444,600——
2013-03-22$70.47$86.05342,500——
2013-03-21$69.53$84.90649,700——
2013-03-20$69.91$85.37481,100——
2013-03-19$68.84$84.06503,900——
2013-03-18$67.46$82.38469,400——
2013-03-15$68.20$83.281,780,900——
2013-03-14$69.36$84.70593,100——
2013-03-13$68.26$83.35716,000——
2013-03-12$67.20$82.06663,800——
2013-03-11$66.70$81.451,069,000——
2013-03-08$68.78$83.99480,400——
2013-03-07$67.58$82.52227,200——
2013-03-06$68.17$83.24579,700——
2013-03-05$67.19$82.05412,100——
2013-03-04$66.26$80.91329,100——
2013-03-01$66.59$81.31698,800——
2013-02-28$66.20$80.84500,000——
2013-02-27$65.67$80.19360,200——
2013-02-26$64.15$78.33377,100——
2013-02-25$63.70$77.78465,000——
2013-02-22$65.11$79.51473,100——
2013-02-21$65.02$79.40356,000——
2013-02-20$66.20$80.84493,700——
2013-02-19$66.83$81.61554,800——
2013-02-15$65.88$80.45314,800——
2013-02-14$65.50$79.98493,900——
2013-02-13$65.09$79.48417,800——
2013-02-12$64.76$79.08657,000——
2013-02-11$65.31$79.75439,000——
2013-02-08$65.30$79.74519,200——
2013-02-07$64.88$79.221,031,100——
2013-02-06$65.79$80.34596,400——
2013-02-05$66.07$80.68816,100——
2013-02-04$63.95$78.091,656,800——
2013-02-01$65.10$79.491,364,100——
2013-01-31$66.07$80.68620,000——
2013-01-30$66.28$80.93992,600——
2013-01-29$67.75$82.731,031,000——
2013-01-28$66.75$81.511,204,300——
2013-01-25$70.00$85.48291,400——
2013-01-24$70.08$85.57234,800——
2013-01-23$70.28$85.82402,000——
2013-01-22$69.73$85.15341,900——
2013-01-18$69.70$85.11300,600——
2013-01-17$70.26$85.79404,100——
2013-01-16$68.98$84.23981,300——
2013-01-15$68.81$84.02395,800——
2013-01-14$68.32$83.43268,900——
2013-01-11$67.87$82.88448,300——
2013-01-10$67.40$82.30371,200——
2013-01-09$67.40$82.30395,300——
2013-01-08$65.88$80.45407,000——
2013-01-07$65.52$80.01493,900——
2013-01-04$66.78$81.54384,000——
2013-01-03$66.94$81.74405,200——
2013-01-02$67.00$81.81970,000——