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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.53$173.91252,500——
2023-12-28$108.85$173.17175,100——
2023-12-27$108.75$173.01188,000——
2023-12-26$109.19$173.71148,900——
2023-12-22$108.53$172.66256,200——
2023-12-21$107.77$171.45258,300——
2023-12-20$106.62$169.62340,600——
2023-12-19$107.44$170.93245,600——
2023-12-18$106.84$169.97254,000——
2023-12-15$106.46$169.37916,500——
2023-12-14$108.41$172.47562,700——
2023-12-13$109.15$173.65428,400——
2023-12-12$106.95$170.15226,500——
2023-12-11$106.75$169.83215,500——
2023-12-08$106.12$168.83232,900——
2023-12-07$106.11$168.81204,400——
2023-12-06$105.75$168.24283,700——
2023-12-05$105.43$167.73228,000——
2023-12-04$105.77$168.27408,200——
2023-12-01$104.57$166.36339,000——
2023-11-30$102.49$163.05443,200——
2023-11-29$101.19$160.98316,100——
2023-11-28$102.77$163.50264,500——
2023-11-27$103.66$164.91199,400——
2023-11-24$103.88$165.26110,300——
2023-11-22$104.25$165.85256,900——
2023-11-21$103.11$164.04292,400——
2023-11-20$103.01$163.88214,000——
2023-11-17$103.18$164.15203,700——
2023-11-16$102.79$163.53257,800——
2023-11-15$103.54$164.72426,400——
2023-11-14$103.18$164.15367,900——
2023-11-13$102.24$162.65290,600——
2023-11-10$102.39$162.89426,300——
2023-11-09$101.41$161.33378,700——
2023-11-08$100.02$159.12474,300——
2023-11-07$101.83$162.00664,500——
2023-11-06$95.62$152.12373,900——
2023-11-03$95.89$152.55284,700——
2023-11-02$94.89$150.96294,800——
2023-11-01$93.07$148.06345,900——
2023-10-31$93.58$148.88332,000——
2023-10-30$93.48$148.72221,800——
2023-10-27$92.67$147.43331,800——
2023-10-26$93.41$148.61454,100——
2023-10-25$92.64$147.38484,300——
2023-10-24$91.96$146.30492,100——
2023-10-23$89.70$142.70317,500——
2023-10-20$90.45$143.90332,200——
2023-10-19$90.74$144.36551,800——
2023-10-18$92.79$147.62485,600——
2023-10-17$93.65$148.99379,700——
2023-10-16$92.58$147.29241,900——
2023-10-13$91.65$145.81350,200——
2023-10-12$91.23$145.14490,100——
2023-10-11$93.82$149.26439,300——
2023-10-10$94.64$150.56332,300——
2023-10-09$95.03$151.18226,200——
2023-10-06$94.25$149.94357,800——
2023-10-05$95.06$151.23300,000——
2023-10-04$96.41$153.38256,100——
2023-10-03$96.00$152.73394,800——
2023-10-02$96.83$154.05410,800——
2023-09-29$98.40$156.54376,200——
2023-09-28$98.35$155.22334,100——
2023-09-27$97.38$153.69259,100——
2023-09-26$98.19$154.97274,600——
2023-09-25$98.47$155.41280,500——
2023-09-22$99.56$157.13366,700——
2023-09-21$100.25$158.22410,400——
2023-09-20$100.03$157.88523,700——
2023-09-19$99.59$157.18315,000——
2023-09-18$99.66$157.29319,800——
2023-09-15$98.86$156.03701,300——
2023-09-14$99.18$156.53330,600——
2023-09-13$99.01$156.27402,900——
2023-09-12$100.76$159.03287,600——
2023-09-11$100.91$159.26325,000——
2023-09-08$99.89$157.65453,200——
2023-09-07$99.55$157.12587,100——
2023-09-06$100.46$158.55538,700——
2023-09-05$100.59$158.76938,300——
2023-09-01$102.65$162.01223,600——
2023-08-31$102.91$162.42297,600——
2023-08-30$102.82$162.28401,500——
2023-08-29$103.00$162.56228,700——
2023-08-28$102.84$162.31253,500——
2023-08-25$102.99$162.55402,800——
2023-08-24$101.55$160.27357,900——
2023-08-23$101.73$160.56489,900——
2023-08-22$100.74$159.00408,800——
2023-08-21$100.43$158.51524,500——
2023-08-18$99.84$157.58416,500——
2023-08-17$98.50$155.46499,200——
2023-08-16$97.78$154.32424,100——
2023-08-15$97.56$153.98485,400——
2023-08-14$98.59$155.60612,800——
2023-08-11$98.70$155.78505,100——
2023-08-10$99.98$157.80575,700——
2023-08-09$101.06$159.50628,100——
2023-08-08$101.03$159.451,168,300——
2023-08-07$109.60$172.98445,000——
2023-08-04$109.53$172.87474,500——
2023-08-03$110.87$174.98271,700——
2023-08-02$111.68$176.26252,700——
2023-08-01$112.06$176.86263,100——
2023-07-31$111.26$175.60327,300——
2023-07-28$110.46$174.34226,600——
2023-07-27$109.38$172.63312,400——
2023-07-26$110.74$174.78312,300——
2023-07-25$109.78$173.26226,100——
2023-07-24$109.81$173.31235,100——
2023-07-21$109.45$172.74265,800——
2023-07-20$108.95$171.95359,600——
2023-07-19$108.06$170.55400,400——
2023-07-18$109.20$172.35286,000——
2023-07-17$109.22$172.38213,700——
2023-07-14$108.52$171.27235,500——
2023-07-13$108.77$171.67273,200——
2023-07-12$109.45$172.74386,000——
2023-07-11$108.69$171.54217,800——
2023-07-10$107.95$170.38248,000——
2023-07-07$107.24$169.25400,300——
2023-07-06$106.96$168.81272,500——
2023-07-05$107.84$170.20422,800——
2023-07-03$106.50$168.09158,300——
2023-06-30$105.95$167.22322,500——
2023-06-29$104.75$164.20260,900——
2023-06-28$104.46$163.75275,000——
2023-06-27$104.29$163.48315,800——
2023-06-26$103.69$162.54313,300——
2023-06-23$104.14$163.25321,800——
2023-06-22$105.03$164.64336,800——
2023-06-21$103.73$162.61449,300——
2023-06-20$105.13$164.80391,500——
2023-06-16$106.69$167.25752,600——
2023-06-15$106.77$167.37423,100——
2023-06-14$107.78$168.95390,400——
2023-06-13$107.58$168.64353,400——
2023-06-12$107.12$167.92338,800——
2023-06-09$106.87$167.53197,000——
2023-06-08$106.45$166.87197,400——
2023-06-07$106.95$167.65253,200——
2023-06-06$106.46$166.88359,900——
2023-06-05$106.05$166.24269,200——
2023-06-02$107.51$168.53261,800——
2023-06-01$105.52$165.41474,400——
2023-05-31$104.60$163.97374,200——
2023-05-30$105.76$165.79319,800——
2023-05-26$107.56$168.61499,400——
2023-05-25$108.53$170.13311,300——
2023-05-24$109.64$171.87306,000——
2023-05-23$110.23$172.79265,700——
2023-05-22$111.47$174.74372,500——
2023-05-19$112.50$176.35433,000——
2023-05-18$111.27$174.42508,100——
2023-05-17$109.92$172.31570,900——
2023-05-16$109.54$171.71606,900——
2023-05-15$110.21$172.76496,800——
2023-05-12$109.58$171.78339,900——
2023-05-11$109.63$171.85359,400——
2023-05-10$109.93$172.32533,100——
2023-05-09$108.41$169.94285,400——
2023-05-08$108.39$169.91368,300——
2023-05-05$108.40$169.93346,500——
2023-05-04$108.51$170.10344,700——
2023-05-03$109.95$172.361,004,200——
2023-05-02$105.68$165.66345,500——
2023-05-01$106.33$166.68258,300——
2023-04-28$106.17$166.43298,200——
2023-04-27$105.56$165.47288,300——
2023-04-26$103.98$163.00233,900——
2023-04-25$103.80$162.71196,100——
2023-04-24$105.42$165.25180,000——
2023-04-21$104.83$164.33211,100——
2023-04-20$105.14$164.82164,500——
2023-04-19$105.57$165.49238,100——
2023-04-18$105.02$164.63214,400——
2023-04-17$104.77$164.24281,400——
2023-04-14$105.08$164.72433,600——
2023-04-13$106.22$166.51832,700——
2023-04-12$101.56$159.20269,700——
2023-04-11$101.55$159.19262,300——
2023-04-10$101.70$159.42204,900——
2023-04-06$101.67$159.38228,400——
2023-04-05$101.88$159.71281,200——
2023-04-04$101.13$158.53253,700——
2023-04-03$102.51$160.69301,100——
2023-03-31$101.73$159.47307,600——
2023-03-30$101.40$157.84223,500——
2023-03-29$101.81$158.48275,000——
2023-03-28$101.57$158.10290,300——
2023-03-27$100.31$156.14328,200——
2023-03-24$100.18$155.94238,600——
2023-03-23$98.02$152.58657,400——
2023-03-22$97.80$152.24372,100——
2023-03-21$99.71$155.21463,700——
2023-03-20$98.39$153.15276,600——
2023-03-17$96.60$150.37837,800——
2023-03-16$96.21$149.76322,300——
2023-03-15$95.04$147.94269,900——
2023-03-14$97.26$151.40286,400——
2023-03-13$95.07$147.99235,900——
2023-03-10$95.88$149.25211,400——
2023-03-09$97.50$151.77293,300——
2023-03-08$97.48$151.74169,100——
2023-03-07$97.48$151.74258,100——
2023-03-06$98.73$153.68459,700——
2023-03-03$100.44$156.35155,800——
2023-03-02$100.17$155.93209,000——
2023-03-01$100.91$157.08368,200——
2023-02-28$99.40$154.73377,400——
2023-02-27$100.63$156.64239,700——
2023-02-24$101.74$158.37396,800——
2023-02-23$101.35$157.76362,300——
2023-02-22$100.51$156.45302,800——
2023-02-21$99.66$155.13302,600——
2023-02-17$99.07$154.21262,900——
2023-02-16$98.76$153.73442,300——
2023-02-15$98.69$153.62196,500——
2023-02-14$98.61$153.50236,600——
2023-02-13$99.08$154.23225,600——
2023-02-10$98.83$153.84296,500——
2023-02-09$97.84$152.30603,000——
2023-02-08$101.02$157.25383,700——
2023-02-07$100.68$156.72443,100——
2023-02-06$101.55$158.07321,900——
2023-02-03$102.24$159.15326,200——
2023-02-02$101.24$157.59268,700——
2023-02-01$102.67$159.82438,900——
2023-01-31$102.80$160.02216,600——
2023-01-30$101.43$157.89194,400——
2023-01-27$101.36$157.78147,200——
2023-01-26$102.66$159.80306,800——
2023-01-25$102.51$159.57235,800——
2023-01-24$101.34$157.75189,400——
2023-01-23$101.21$157.54405,100——
2023-01-20$102.15$159.01363,300——
2023-01-19$102.48$159.52355,800——
2023-01-18$102.30$159.24512,600——
2023-01-17$104.44$162.57603,500——
2023-01-13$100.15$155.89256,600——
2023-01-12$100.38$156.25275,500——
2023-01-11$99.30$154.57213,300——
2023-01-10$98.76$153.73152,200——
2023-01-09$97.82$152.27258,200——
2023-01-06$98.92$153.98171,800——
2023-01-05$96.98$150.96280,300——
2023-01-04$98.04$152.61207,300——
2023-01-03$97.40$151.61332,400——