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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.95$132.05313,000——
2019-12-30$93.27$131.61656,300——
2019-12-27$94.15$132.85621,500——
2019-12-26$93.50$131.94733,200——
2019-12-24$92.55$130.59296,600——
2019-12-23$92.09$129.95477,100——
2019-12-20$91.48$129.081,101,900——
2019-12-19$90.65$127.91434,100——
2019-12-18$89.98$126.97508,100——
2019-12-17$89.43$126.19592,600——
2019-12-16$90.44$127.62934,900——
2019-12-13$87.69$123.74541,700——
2019-12-12$89.65$126.50793,200——
2019-12-11$87.80$123.89837,100——
2019-12-10$86.82$122.51662,100——
2019-12-09$86.38$121.89366,600——
2019-12-06$86.06$121.44387,200——
2019-12-05$84.76$119.60466,100——
2019-12-04$84.00$118.53330,700——
2019-12-03$83.31$117.56330,000——
2019-12-02$83.89$118.37352,000——
2019-11-29$83.17$117.36379,200——
2019-11-27$85.18$120.19454,400——
2019-11-26$84.80$119.66928,000——
2019-11-25$83.63$118.01312,700——
2019-11-22$83.00$117.12278,700——
2019-11-21$83.93$118.43392,800——
2019-11-20$83.64$118.02386,000——
2019-11-19$83.66$118.05541,000——
2019-11-18$82.90$116.98569,800——
2019-11-15$83.84$118.301,458,000——
2019-11-14$83.32$117.57339,100——
2019-11-13$83.07$117.22434,600——
2019-11-12$84.90$119.80643,200——
2019-11-11$84.66$119.46602,500——
2019-11-08$84.62$119.40307,500——
2019-11-07$84.39$119.08415,700——
2019-11-06$83.91$118.40399,100——
2019-11-05$83.69$118.09533,300——
2019-11-04$81.83$115.47486,100——
2019-11-01$82.19$115.981,177,700——
2019-10-31$79.00$111.47546,500——
2019-10-30$79.15$111.69374,100——
2019-10-29$81.35$114.79306,600——
2019-10-28$80.53$113.63274,700——
2019-10-25$80.05$112.96340,300——
2019-10-24$79.21$111.77331,300——
2019-10-23$79.62$112.35400,500——
2019-10-22$80.13$113.07448,500——
2019-10-21$81.14$114.49239,600——
2019-10-18$79.82$112.63325,800——
2019-10-17$80.83$114.06268,200——
2019-10-16$79.95$112.82297,900——
2019-10-15$81.09$114.42363,000——
2019-10-14$80.20$113.17454,900——
2019-10-11$80.47$113.55211,600——
2019-10-10$78.85$111.26240,600——
2019-10-09$78.14$110.26321,100——
2019-10-08$78.08$110.18418,100——
2019-10-07$78.34$110.54300,500——
2019-10-04$78.70$111.05374,800——
2019-10-03$78.19$110.33347,800——
2019-10-02$78.59$110.90411,000——
2019-10-01$80.65$113.80368,000——
2019-09-30$81.74$115.34436,400——
2019-09-27$80.49$112.69405,700——
2019-09-26$80.36$112.51353,600——
2019-09-25$80.20$112.28373,300——
2019-09-24$79.31$111.04483,500——
2019-09-23$80.47$112.66611,800——
2019-09-20$82.06$114.891,707,700——
2019-09-19$82.85$115.99886,800——
2019-09-18$82.83$115.96620,800——
2019-09-17$82.71$115.80412,500——
2019-09-16$83.27$116.58641,100——
2019-09-13$83.60$117.04563,400——
2019-09-12$82.74$115.84459,600——
2019-09-11$82.03$114.84475,100——
2019-09-10$81.32$113.85379,400——
2019-09-09$80.38$112.53357,500——
2019-09-06$79.17$110.84518,400——
2019-09-05$79.47$111.26611,900——
2019-09-04$78.74$110.24493,000——
2019-09-03$78.23$109.52599,000——
2019-08-30$77.27$108.18524,800——
2019-08-29$75.89$106.25431,000——
2019-08-28$74.70$104.58362,700——
2019-08-27$73.25$102.55797,500——
2019-08-26$76.91$107.68427,500——
2019-08-23$75.98$106.37645,900——
2019-08-22$77.25$108.15364,900——
2019-08-21$76.60$107.24456,600——
2019-08-20$76.48$107.07476,500——
2019-08-19$76.65$107.31515,400——
2019-08-16$75.90$106.26318,900——
2019-08-15$75.21$105.30580,900——
2019-08-14$74.75$104.65685,700——
2019-08-13$76.12$106.57688,900——
2019-08-12$75.83$106.16349,300——
2019-08-09$76.24$106.74288,800——
2019-08-08$77.48$108.47502,600——
2019-08-07$77.03$107.84585,900——
2019-08-06$76.88$107.63770,700——
2019-08-05$76.64$107.30476,900——
2019-08-02$78.53$109.94611,800——
2019-08-01$80.86$113.211,438,900——
2019-07-31$77.29$108.211,195,100——
2019-07-30$78.81$110.341,001,800——
2019-07-29$78.58$110.01434,900——
2019-07-26$79.13$110.78379,700——
2019-07-25$78.55$109.97339,600——
2019-07-24$78.57$110.00495,500——
2019-07-23$79.03$110.64589,500——
2019-07-22$80.40$112.56368,200——
2019-07-19$81.00$113.40595,500——
2019-07-18$81.79$114.51570,300——
2019-07-17$80.29$112.411,642,400——
2019-07-16$79.82$111.751,011,700——
2019-07-15$80.75$113.05349,700——
2019-07-12$81.80$114.521,209,200——
2019-07-11$80.34$112.48564,400——
2019-07-10$82.37$115.32539,400——
2019-07-09$82.46$115.45355,600——
2019-07-08$82.89$116.05216,000——
2019-07-05$83.23$116.52248,700——
2019-07-03$83.77$117.28253,400——
2019-07-02$82.55$115.57382,500——
2019-07-01$81.56$114.19543,500——
2019-06-28$82.49$115.49897,000——
2019-06-27$80.80$112.25676,300——
2019-06-26$80.60$111.97473,400——
2019-06-25$81.94$113.83538,600——
2019-06-24$81.58$113.33444,400——
2019-06-21$81.91$113.791,101,800——
2019-06-20$83.17$115.54289,900——
2019-06-19$81.46$113.16438,700——
2019-06-18$82.52$114.64435,700——
2019-06-17$81.90$113.78519,700——
2019-06-14$81.60$113.36426,600——
2019-06-13$81.40$113.08516,300——
2019-06-12$81.18$112.77607,100——
2019-06-11$80.23$111.46690,900——
2019-06-10$80.54$111.89533,600——
2019-06-07$80.71$112.12442,400——
2019-06-06$80.16$111.36630,600——
2019-06-05$80.60$111.97681,100——
2019-06-04$80.47$111.79753,100——
2019-06-03$78.83$109.51545,900——
2019-05-31$76.16$105.80616,200——
2019-05-30$78.08$108.47359,200——
2019-05-29$78.91$109.62690,500——
2019-05-28$78.25$108.70854,700——
2019-05-24$78.34$108.83585,100——
2019-05-23$78.35$108.84701,000——
2019-05-22$81.27$112.90671,700——
2019-05-21$81.62$113.39389,200——
2019-05-20$81.98$113.89654,500——
2019-05-17$83.65$116.21737,900——
2019-05-16$84.69$117.65508,300——
2019-05-15$84.45$117.32539,100——
2019-05-14$84.76$117.75637,900——
2019-05-13$84.17$116.93533,000——
2019-05-10$85.72$119.08509,300——
2019-05-09$84.55$117.46764,000——
2019-05-08$84.03$116.73541,300——
2019-05-07$85.43$118.68540,500——
2019-05-06$86.25$119.82522,800——
2019-05-03$86.72$120.47792,700——
2019-05-02$86.94$120.781,213,500——
2019-05-01$92.19$128.07421,300——
2019-04-30$94.75$131.63484,600——
2019-04-29$92.65$128.71345,000——
2019-04-26$90.82$126.17319,800——
2019-04-25$90.52$125.75631,400——
2019-04-24$94.29$130.99392,600——
2019-04-23$94.75$131.63552,800——
2019-04-22$93.54$129.95285,600——
2019-04-18$93.48$129.86259,200——
2019-04-17$93.46$129.83240,200——
2019-04-16$93.30$129.61395,200——
2019-04-15$93.95$130.51391,500——
2019-04-12$94.56$131.36445,900——
2019-04-11$94.92$131.86271,200——
2019-04-10$94.26$130.95283,500——
2019-04-09$93.90$130.45211,500——
2019-04-08$94.49$131.27490,600——
2019-04-05$94.06$130.67328,100——
2019-04-04$94.28$130.97375,900——
2019-04-03$93.12$129.36472,000——
2019-04-02$93.17$129.43360,400——
2019-04-01$94.20$130.86445,200——
2019-03-29$94.69$131.54438,300——
2019-03-28$93.65$129.23357,000——
2019-03-27$92.92$128.22281,500——
2019-03-26$92.88$128.17268,100——
2019-03-25$93.03$128.37322,500——
2019-03-22$94.01$129.73249,100——
2019-03-21$95.72$132.09351,000——
2019-03-20$93.71$129.31500,000——
2019-03-19$95.10$131.23416,900——
2019-03-18$94.14$129.91386,900——
2019-03-15$94.89$130.941,036,600——
2019-03-14$93.38$128.86515,300——
2019-03-13$93.11$128.48555,500——
2019-03-12$92.28$127.34597,900——
2019-03-11$92.23$127.27556,300——
2019-03-08$91.19$125.84466,200——
2019-03-07$91.47$126.22544,400——
2019-03-06$90.54$124.94699,400——
2019-03-05$91.75$126.61483,200——
2019-03-04$91.69$126.53436,500——
2019-03-01$92.12$127.12774,900——
2019-02-28$92.45$127.57550,700——
2019-02-27$93.47$128.98500,900——
2019-02-26$93.22$128.64577,200——
2019-02-25$93.07$128.43570,800——
2019-02-22$93.66$129.241,474,500——
2019-02-21$93.76$129.38651,700——
2019-02-20$93.50$129.02743,200——
2019-02-19$93.08$128.44695,900——
2019-02-15$93.77$129.40420,600——
2019-02-14$93.14$128.53463,300——
2019-02-13$93.09$128.46572,000——
2019-02-12$93.04$128.39657,800——
2019-02-11$91.97$126.91689,100——
2019-02-08$91.85$126.75570,100——
2019-02-07$92.24$127.28466,100——
2019-02-06$92.84$128.11614,900——
2019-02-05$93.43$128.931,178,200——
2019-02-04$97.32$134.29989,300——
2019-02-01$98.49$135.91962,800——
2019-01-31$99.00$136.61643,300——
2019-01-30$99.15$136.82389,400——
2019-01-29$98.46$135.87367,700——
2019-01-28$97.94$135.15410,200——
2019-01-25$97.31$134.28427,300——
2019-01-24$97.46$134.49589,700——
2019-01-23$98.17$135.47408,800——
2019-01-22$97.94$135.15819,600——
2019-01-18$98.70$136.20515,000——
2019-01-17$98.27$135.61575,200——
2019-01-16$97.75$134.89475,800——
2019-01-15$96.98$133.83465,000——
2019-01-14$96.81$133.59382,900——
2019-01-11$96.96$133.80394,600——
2019-01-10$96.88$133.69470,500——
2019-01-09$95.70$132.06810,000——
2019-01-08$95.12$131.26927,300——
2019-01-07$94.48$130.38346,400——
2019-01-04$94.04$129.77473,100——
2019-01-03$92.08$127.06536,500——
2019-01-02$92.55$127.71610,400——