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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$96.64$145.91184,600——
2021-12-30$96.49$144.70155,800——
2021-12-29$97.02$145.50326,600——
2021-12-28$97.35$145.99328,300——
2021-12-27$95.81$143.68326,200——
2021-12-23$94.81$142.18343,800——
2021-12-22$94.86$142.26230,100——
2021-12-21$95.55$143.29284,700——
2021-12-20$93.64$140.43449,400——
2021-12-17$95.36$143.01877,800——
2021-12-16$96.65$144.94367,300——
2021-12-15$95.68$143.49363,000——
2021-12-14$95.35$142.99470,200——
2021-12-13$94.67$141.97609,100——
2021-12-10$96.35$144.49278,500——
2021-12-09$96.37$144.52311,500——
2021-12-08$97.15$145.69244,800——
2021-12-07$96.86$145.26237,200——
2021-12-06$96.72$145.05317,800——
2021-12-03$94.11$141.13286,700——
2021-12-02$94.09$141.10417,400——
2021-12-01$93.01$139.49384,000——
2021-11-30$93.13$139.66597,300——
2021-11-29$97.76$146.61414,700——
2021-11-26$96.61$144.88295,000——
2021-11-24$98.16$147.21270,500——
2021-11-23$98.46$147.66151,700——
2021-11-22$97.82$146.70219,400——
2021-11-19$96.89$145.30505,000——
2021-11-18$98.37$147.52262,700——
2021-11-17$98.87$148.27424,400——
2021-11-16$99.52$149.25246,200——
2021-11-15$100.09$150.10268,400——
2021-11-12$99.32$148.95266,700——
2021-11-11$99.41$149.08209,400——
2021-11-10$100.64$150.93436,700——
2021-11-09$99.76$149.61402,500——
2021-11-08$99.03$148.51311,600——
2021-11-05$98.23$147.31559,400——
2021-11-04$96.38$144.54377,800——
2021-11-03$95.94$143.88640,200——
2021-11-02$92.51$138.741,070,900——
2021-11-01$95.62$143.40497,400——
2021-10-29$95.23$142.81487,100——
2021-10-28$95.07$142.57393,900——
2021-10-27$94.19$141.25474,600——
2021-10-26$96.27$144.37270,100——
2021-10-25$97.18$145.74248,300——
2021-10-22$97.01$145.48210,400——
2021-10-21$97.16$145.71181,900——
2021-10-20$96.86$145.26219,600——
2021-10-19$97.21$145.78244,500——
2021-10-18$96.41$144.58461,600——
2021-10-15$96.88$145.29373,200——
2021-10-14$96.43$144.61245,200——
2021-10-13$94.55$141.79363,100——
2021-10-12$95.82$143.70356,200——
2021-10-11$95.62$143.40250,800——
2021-10-08$94.98$142.44274,300——
2021-10-07$94.48$141.69416,500——
2021-10-06$94.02$141.00481,400——
2021-10-05$93.07$139.58837,800——
2021-10-04$91.48$137.19519,600——
2021-10-01$90.48$135.69703,000——
2021-09-30$89.01$132.51516,000——
2021-09-29$90.91$135.34570,100——
2021-09-28$89.50$133.24369,600——
2021-09-27$89.99$133.97315,400——
2021-09-24$88.62$131.93288,600——
2021-09-23$88.81$132.21323,900——
2021-09-22$87.45$130.19441,700——
2021-09-21$87.12$129.70423,000——
2021-09-20$86.78$129.19762,200——
2021-09-17$87.85$130.781,185,200——
2021-09-16$89.11$132.66331,600——
2021-09-15$87.95$130.93445,200——
2021-09-14$86.51$128.79173,300——
2021-09-13$87.34$130.03221,500——
2021-09-10$86.22$128.36198,800——
2021-09-09$86.28$128.45264,200——
2021-09-08$87.50$130.26247,700——
2021-09-07$87.41$130.13183,800——
2021-09-03$88.12$131.19214,300——
2021-09-02$88.16$131.25170,500——
2021-09-01$88.12$131.19192,400——
2021-08-31$87.86$130.80281,400——
2021-08-30$87.77$130.67212,300——
2021-08-27$88.66$131.99321,500——
2021-08-26$87.36$130.06221,000——
2021-08-25$87.96$130.95276,700——
2021-08-24$87.12$129.70202,200——
2021-08-23$86.95$129.44436,000——
2021-08-20$86.28$128.45711,600——
2021-08-19$85.43$127.18435,300——
2021-08-18$86.51$128.79450,300——
2021-08-17$87.67$130.52202,000——
2021-08-16$88.66$131.99253,800——
2021-08-13$88.35$131.53162,100——
2021-08-12$87.22$129.85205,400——
2021-08-11$87.69$130.55221,000——
2021-08-10$86.97$129.47189,300——
2021-08-09$86.05$128.10193,800——
2021-08-06$86.10$128.18230,400——
2021-08-05$84.69$126.08298,100——
2021-08-04$85.09$126.68545,000——
2021-08-03$87.72$130.59654,000——
2021-08-02$89.13$132.69371,200——
2021-07-30$87.81$130.73874,000——
2021-07-29$88.95$132.42365,500——
2021-07-28$88.78$132.17256,300——
2021-07-27$88.21$131.32256,800——
2021-07-26$88.04$131.07190,600——
2021-07-23$87.28$129.94164,300——
2021-07-22$86.66$129.01215,300——
2021-07-21$87.99$130.99209,500——
2021-07-20$88.11$131.17424,700——
2021-07-19$86.07$128.13330,100——
2021-07-16$87.31$129.98260,600——
2021-07-15$88.29$131.44206,200——
2021-07-14$88.28$131.42323,100——
2021-07-13$87.71$130.58376,100——
2021-07-12$90.24$134.34488,900——
2021-07-09$93.28$138.87368,800——
2021-07-08$92.06$137.05668,200——
2021-07-07$92.82$138.18581,300——
2021-07-06$91.55$136.291,081,300——
2021-07-02$91.44$136.13610,000——
2021-07-01$90.99$135.46456,300——
2021-06-30$90.50$134.73741,900——
2021-06-29$89.99$133.02458,900——
2021-06-28$90.00$133.03293,500——
2021-06-25$90.80$134.22473,400——
2021-06-24$90.59$133.90364,000——
2021-06-23$90.03$133.08233,000——
2021-06-22$90.61$133.93196,900——
2021-06-21$90.86$134.30228,800——
2021-06-18$89.99$133.02609,800——
2021-06-17$91.44$135.16418,600——
2021-06-16$92.80$137.17306,800——
2021-06-15$94.42$139.57233,800——
2021-06-14$94.28$139.36401,900——
2021-06-11$94.57$139.79643,900——
2021-06-10$95.12$140.60228,500——
2021-06-09$95.52$141.19177,500——
2021-06-08$95.94$141.81220,100——
2021-06-07$96.18$142.17411,500——
2021-06-04$96.36$142.43307,900——
2021-06-03$96.56$142.73225,500——
2021-06-02$97.13$143.57300,400——
2021-06-01$96.72$142.97264,700——
2021-05-28$94.93$140.32291,800——
2021-05-27$94.75$140.05483,200——
2021-05-26$95.49$141.15326,500——
2021-05-25$95.23$140.76205,500——
2021-05-24$96.03$141.95243,800——
2021-05-21$95.41$141.03392,400——
2021-05-20$95.03$140.47297,600——
2021-05-19$95.68$141.43271,300——
2021-05-18$96.92$143.26307,900——
2021-05-17$97.59$144.25492,900——
2021-05-14$96.73$142.98228,500——
2021-05-13$96.55$142.71370,700——
2021-05-12$95.00$140.42430,800——
2021-05-11$95.45$141.09433,000——
2021-05-10$95.34$140.93272,400——
2021-05-07$94.92$140.30549,100——
2021-05-06$93.94$138.86370,200——
2021-05-05$91.84$135.75633,200——
2021-05-04$93.67$138.46845,300——
2021-05-03$94.46$139.62484,100——
2021-04-30$93.41$138.07400,000——
2021-04-29$93.28$137.88214,200——
2021-04-28$93.31$137.93382,200——
2021-04-27$93.15$137.69313,500——
2021-04-26$92.25$136.36352,200——
2021-04-23$92.86$137.26255,300——
2021-04-22$92.16$136.23237,800——
2021-04-21$92.83$137.22418,000——
2021-04-20$92.21$136.30512,400——
2021-04-19$92.75$137.10306,300——
2021-04-16$92.96$137.41259,300——
2021-04-15$91.91$135.86257,500——
2021-04-14$91.27$134.91287,200——
2021-04-13$90.33$133.52191,400——
2021-04-12$90.70$134.07236,500——
2021-04-09$90.40$133.62253,100——
2021-04-08$90.48$133.74314,000——
2021-04-07$90.07$133.14257,500——
2021-04-06$90.20$133.33596,800——
2021-04-05$90.17$133.28196,700——
2021-04-01$90.21$133.34298,800——
2021-03-31$89.92$132.91438,400——
2021-03-30$92.19$135.32317,300——
2021-03-29$91.78$134.72527,200——
2021-03-26$92.78$136.19488,700——
2021-03-25$90.88$133.40355,500——
2021-03-24$89.65$131.60435,300——
2021-03-23$88.23$129.51543,400——
2021-03-22$90.21$132.42628,900——
2021-03-19$89.90$131.961,302,200——
2021-03-18$91.29$134.00256,700——
2021-03-17$92.40$135.63281,800——
2021-03-16$92.03$135.09239,500——
2021-03-15$92.56$135.87360,200——
2021-03-12$92.35$135.56308,600——
2021-03-11$92.37$135.59297,600——
2021-03-10$91.40$134.16510,200——
2021-03-09$90.62$133.02484,000——
2021-03-08$91.90$134.90385,400——
2021-03-05$91.53$134.35567,600——
2021-03-04$89.11$130.80409,200——
2021-03-03$90.64$133.05375,600——
2021-03-02$89.77$131.77569,900——
2021-03-01$89.29$131.07700,400——
2021-02-26$90.20$132.40724,900——
2021-02-25$90.66$133.08523,300——
2021-02-24$92.77$136.17749,800——
2021-02-23$89.55$131.45511,400——
2021-02-22$88.15$129.39343,700——
2021-02-19$86.86$127.50574,700——
2021-02-18$86.43$126.87798,100——
2021-02-17$86.30$126.68489,500——
2021-02-16$86.83$127.46467,300——
2021-02-12$87.09$127.84353,900——
2021-02-11$86.42$126.85329,800——
2021-02-10$86.72$127.29561,300——
2021-02-09$87.12$127.88491,800——
2021-02-08$85.64$125.71461,100——
2021-02-05$83.41$122.44503,900——
2021-02-04$83.81$123.02784,700——
2021-02-03$83.18$122.101,603,300——
2021-02-02$75.05$110.16870,900——
2021-02-01$74.32$109.09768,400——
2021-01-29$75.47$110.78541,500——
2021-01-28$76.94$112.94512,100——
2021-01-27$75.57$110.931,565,300——
2021-01-26$77.92$114.38477,200——
2021-01-25$78.33$114.98494,200——
2021-01-22$77.07$113.13416,300——
2021-01-21$77.48$113.73496,100——
2021-01-20$79.11$116.12567,200——
2021-01-19$77.75$114.13435,900——
2021-01-15$77.97$114.45563,200——
2021-01-14$78.93$115.86580,000——
2021-01-13$78.82$115.70557,300——
2021-01-12$79.34$116.46704,200——
2021-01-11$79.39$116.53421,100——
2021-01-08$80.42$118.05344,300——
2021-01-07$81.09$119.03533,800——
2021-01-06$82.04$120.42487,500——
2021-01-05$78.87$115.77908,200——
2021-01-04$78.86$115.76475,300——