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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.67$115.48382,000——
2020-12-30$78.76$114.67378,000——
2020-12-29$79.18$115.28246,500——
2020-12-28$80.31$116.93236,600——
2020-12-24$79.36$115.54115,000——
2020-12-23$79.63$115.94289,600——
2020-12-22$78.33$114.04244,300——
2020-12-21$79.12$115.19456,300——
2020-12-18$79.69$116.02990,300——
2020-12-17$78.84$114.791,007,700——
2020-12-16$80.07$116.58372,200——
2020-12-15$81.91$119.26694,000——
2020-12-14$80.70$117.50345,500——
2020-12-11$80.86$117.73332,900——
2020-12-10$81.09$118.06304,900——
2020-12-09$81.52$118.69412,400——
2020-12-08$80.15$116.69765,800——
2020-12-07$80.83$117.681,061,200——
2020-12-04$81.02$117.96449,200——
2020-12-03$78.23$113.90950,500——
2020-12-02$77.31$112.56460,900——
2020-12-01$78.34$114.06835,400——
2020-11-30$77.15$112.336,118,900——
2020-11-27$79.95$116.40663,800——
2020-11-25$80.73$117.541,037,500——
2020-11-24$81.02$117.961,031,800——
2020-11-23$78.04$113.62856,100——
2020-11-20$77.14$112.31768,800——
2020-11-19$76.16$110.89752,100——
2020-11-18$76.77$111.77959,500——
2020-11-17$78.22$113.88601,800——
2020-11-16$77.13$112.30578,800——
2020-11-13$73.41$106.88581,100——
2020-11-12$71.85$104.61809,300——
2020-11-11$72.97$106.24691,900——
2020-11-10$74.58$108.58632,500——
2020-11-09$73.02$106.311,054,500——
2020-11-06$69.25$100.82899,500——
2020-11-05$71.31$103.82744,700——
2020-11-04$69.91$101.79492,500——
2020-11-03$72.36$105.35682,100——
2020-11-02$72.13$105.02857,200——
2020-10-30$70.89$103.21848,200——
2020-10-29$71.62$104.28507,900——
2020-10-28$72.84$106.05421,600——
2020-10-27$75.34$109.69398,800——
2020-10-26$76.43$111.28487,400——
2020-10-23$76.61$111.54290,100——
2020-10-22$77.05$112.18289,000——
2020-10-21$76.50$111.38388,400——
2020-10-20$76.92$111.99318,100——
2020-10-19$78.56$114.38336,000——
2020-10-16$79.26$115.40343,100——
2020-10-15$79.23$115.35323,500——
2020-10-14$78.06$113.65341,000——
2020-10-13$77.47$112.79424,400——
2020-10-12$77.25$112.47323,800——
2020-10-09$76.80$111.82231,200——
2020-10-08$76.93$112.01298,000——
2020-10-07$76.83$111.86426,900——
2020-10-06$76.35$111.16432,300——
2020-10-05$76.78$111.79392,700——
2020-10-02$75.77$110.32556,400——
2020-10-01$74.75$108.83634,500——
2020-09-30$75.68$110.19685,900——
2020-09-29$75.03$108.31364,500——
2020-09-28$76.60$110.57413,600——
2020-09-25$76.42$110.31344,900——
2020-09-24$76.04$109.77433,700——
2020-09-23$75.39$108.83498,400——
2020-09-22$78.19$112.87374,900——
2020-09-21$78.75$113.68604,400——
2020-09-18$81.31$117.37919,500——
2020-09-17$82.46$119.03482,500——
2020-09-16$82.44$119.00452,900——
2020-09-15$81.11$117.08643,400——
2020-09-14$80.16$115.71530,200——
2020-09-11$78.99$114.02351,200——
2020-09-10$79.55$114.83421,500——
2020-09-09$81.99$118.36561,700——
2020-09-08$81.33$117.40687,600——
2020-09-04$81.51$117.66453,000——
2020-09-03$79.84$115.25402,500——
2020-09-02$81.08$117.04386,700——
2020-09-01$80.02$115.51239,900——
2020-08-31$80.44$116.12630,400——
2020-08-28$80.33$115.96443,000——
2020-08-27$78.92$113.92370,100——
2020-08-26$77.84$112.36252,200——
2020-08-25$78.46$113.26326,000——
2020-08-24$78.74$113.66457,100——
2020-08-21$77.78$112.28393,700——
2020-08-20$77.80$112.31506,700——
2020-08-19$77.92$112.48355,400——
2020-08-18$79.08$114.15438,700——
2020-08-17$80.84$116.69413,700——
2020-08-14$81.65$117.86357,500——
2020-08-13$80.03$115.53400,900——
2020-08-12$82.78$119.50473,300——
2020-08-11$82.50$119.09532,300——
2020-08-10$81.50$117.65387,200——
2020-08-07$79.64$114.96378,300——
2020-08-06$77.94$112.51562,400——
2020-08-05$78.50$113.321,088,500——
2020-08-04$75.96$109.651,257,500——
2020-08-03$87.47$126.27234,400——
2020-07-31$86.50$124.87341,200——
2020-07-30$88.22$127.35268,600——
2020-07-29$88.65$127.97312,200——
2020-07-28$87.94$126.94358,200——
2020-07-27$88.14$127.23362,500——
2020-07-24$87.35$126.09429,300——
2020-07-23$87.20$125.88335,800——
2020-07-22$85.01$122.71323,000——
2020-07-21$84.96$122.64503,000——
2020-07-20$82.76$119.47385,900——
2020-07-17$85.61$123.58265,200——
2020-07-16$84.49$121.96255,200——
2020-07-15$84.55$122.05451,500——
2020-07-14$82.75$119.45355,800——
2020-07-13$80.82$116.67382,400——
2020-07-10$80.90$116.78279,500——
2020-07-09$78.42$113.20340,800——
2020-07-08$81.41$117.52389,700——
2020-07-07$82.67$119.34328,400——
2020-07-06$84.37$121.79519,600——
2020-07-02$83.84$121.03699,500——
2020-07-01$81.14$117.13251,400——
2020-06-30$83.00$119.81504,400——
2020-06-29$81.29$116.44742,800——
2020-06-26$79.86$114.39597,000——
2020-06-25$81.72$117.05384,200——
2020-06-24$82.17$117.70375,000——
2020-06-23$84.03$120.36460,500——
2020-06-22$84.73$121.36364,100——
2020-06-19$85.80$122.89675,200——
2020-06-18$86.18$123.44380,900——
2020-06-17$85.88$123.01439,200——
2020-06-16$86.01$123.20466,100——
2020-06-15$83.02$118.91263,600——
2020-06-12$82.19$117.72308,200——
2020-06-11$81.59$116.86427,000——
2020-06-10$86.39$123.74409,800——
2020-06-09$89.39$128.04308,400——
2020-06-08$90.38$129.46355,800——
2020-06-05$89.50$128.19561,300——
2020-06-04$87.62$125.50562,200——
2020-06-03$85.74$122.81428,100——
2020-06-02$84.99$121.73302,300——
2020-06-01$84.26$120.69249,900——
2020-05-29$84.23$120.65665,400——
2020-05-28$84.03$120.36319,300——
2020-05-27$86.37$123.71477,500——
2020-05-26$83.31$119.33430,000——
2020-05-22$79.54$113.93328,900——
2020-05-21$78.81$112.88381,800——
2020-05-20$78.92$113.04341,000——
2020-05-19$77.78$111.41336,600——
2020-05-18$79.99$114.57368,600——
2020-05-15$78.13$111.91944,300——
2020-05-14$78.15$111.94649,300——
2020-05-13$78.96$113.10430,300——
2020-05-12$80.93$115.92489,000——
2020-05-11$82.19$117.72593,400——
2020-05-08$84.11$120.47392,200——
2020-05-07$80.91$115.89537,800——
2020-05-06$80.11$114.74703,200——
2020-05-05$82.25$117.81942,400——
2020-05-04$78.81$112.88597,800——
2020-05-01$79.84$114.36729,900——
2020-04-30$81.20$116.311,356,200——
2020-04-29$83.12$119.06512,700——
2020-04-28$83.11$119.04557,100——
2020-04-27$83.39$119.44523,100——
2020-04-24$80.57$115.40697,000——
2020-04-23$78.80$112.87348,300——
2020-04-22$77.36$110.81309,500——
2020-04-21$77.44$110.92394,600——
2020-04-20$80.80$115.73387,400——
2020-04-17$80.69$115.58478,100——
2020-04-16$75.85$108.64565,000——
2020-04-15$75.44$108.06596,200——
2020-04-14$81.55$116.81543,100——
2020-04-13$81.63$116.92285,600——
2020-04-09$82.10$117.60538,100——
2020-04-08$80.17$114.83404,500——
2020-04-07$79.16$113.38517,900——
2020-04-06$80.56$115.39593,000——
2020-04-03$76.21$109.16594,300——
2020-04-02$77.10$110.43455,100——
2020-04-01$75.54$108.20569,500——
2020-03-31$75.50$108.14627,500——
2020-03-30$77.28$109.79504,200——
2020-03-27$73.72$104.73434,300——
2020-03-26$74.93$106.45436,500——
2020-03-25$69.88$99.28476,900——
2020-03-24$69.74$99.08485,100——
2020-03-23$67.48$95.87796,000——
2020-03-20$66.25$94.121,147,300——
2020-03-19$65.41$92.93773,800——
2020-03-18$60.80$86.38774,400——
2020-03-17$70.73$100.48673,500——
2020-03-16$63.81$90.65612,000——
2020-03-13$73.15$103.921,143,000——
2020-03-12$69.52$98.76783,100——
2020-03-11$79.45$112.87630,000——
2020-03-10$82.34$116.98571,100——
2020-03-09$80.00$113.651,010,200——
2020-03-06$85.18$121.01843,700——
2020-03-05$83.50$118.63871,400——
2020-03-04$88.44$125.64584,200——
2020-03-03$83.59$118.75683,900——
2020-03-02$85.60$121.61581,900——
2020-02-28$83.30$118.341,410,500——
2020-02-27$84.59$120.17692,500——
2020-02-26$90.73$128.90486,400——
2020-02-25$91.73$130.32623,400——
2020-02-24$93.50$132.83639,900——
2020-02-21$94.87$134.781,252,400——
2020-02-20$94.94$134.88404,300——
2020-02-19$94.57$134.35597,500——
2020-02-18$96.34$136.87549,400——
2020-02-14$97.34$138.29464,900——
2020-02-13$97.35$138.30407,600——
2020-02-12$97.80$138.94642,700——
2020-02-11$98.51$139.951,091,500——
2020-02-10$91.02$129.31604,400——
2020-02-07$89.94$127.77421,900——
2020-02-06$89.69$127.42235,600——
2020-02-05$90.36$128.37326,700——
2020-02-04$88.35$125.52598,500——
2020-02-03$88.24$125.36526,600——
2020-01-31$88.00$125.02851,200——
2020-01-30$91.12$129.45301,200——
2020-01-29$90.21$128.16402,100——
2020-01-28$91.22$129.59387,700——
2020-01-27$91.39$129.83426,700——
2020-01-24$92.26$131.07273,600——
2020-01-23$92.88$131.95663,200——
2020-01-22$92.25$131.06436,500——
2020-01-21$91.93$130.60589,400——
2020-01-17$92.58$131.53517,400——
2020-01-16$92.88$131.95644,800——
2020-01-15$91.23$129.61445,300——
2020-01-14$92.00$130.70519,100——
2020-01-13$91.91$130.57393,400——
2020-01-10$91.51$130.01465,700——
2020-01-09$90.77$128.95748,600——
2020-01-08$91.31$129.72436,000——
2020-01-07$91.72$130.30455,100——
2020-01-06$92.92$132.01472,800——
2020-01-03$93.70$133.12377,800——
2020-01-02$92.95$132.05828,300——