Ingredion Incorporated Common Stockのデータ

Ingredion Incorporated Common Stockの基本情報

名前 Ingredion Incorporated Common Stock
ティッカー INGR
国 United States
上場年 nan
セクター Consumer Non-Durables

Ingredion Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.49 86.83 87.27 86.83 467300.0 86.83
2021-02-12 87.54 86.08 86.42 87.09 353900.0 87.09
2021-02-11 87.18 85.57 86.72 86.42 329800.0 86.42
2021-02-10 87.42 84.86 87.37 86.72 561300.0 86.72
2021-02-09 87.74 85.86 86.01 87.12 491800.0 87.12
2021-02-08 85.67 83.41 83.62 85.64 461100.0 85.64
2021-02-05 84.74 82.99 84.45 83.41 503900.0 83.41
2021-02-04 84.27 82.58 83.6 83.81 784700.0 83.81
2021-02-03 83.54 78.33 78.66 83.18 1603300.0 83.18
2021-02-02 75.29 73.82 74.67 75.05 870900.0 75.05
2021-02-01 75.94 74.06 75.8 74.32 768400.0 74.32
2021-01-29 76.75 74.34 76.55 75.47 541500.0 75.47
2021-01-28 77.45 75.42 75.52 76.94 512100.0 76.94
2021-01-27 77.85 75.39 76.99 75.57 1565300.0 75.57
2021-01-26 79.77 77.31 79.2 77.92 477200.0 77.92
2021-01-25 78.49 76.12 77.27 78.33 494200.0 78.33
2021-01-22 77.41 76.6 77.05 77.07 416300.0 77.07
2021-01-21 79.37 77.23 78.55 77.48 496100.0 77.48
2021-01-20 79.52 77.83 78.26 79.11 567200.0 79.11
2021-01-19 78.44 77.17 78.44 77.75 435900.0 77.75
2021-01-15 78.83 77.28 78.5 77.97 563200.0 77.97
2021-01-14 79.51 78.5 79.04 78.93 580000.0 78.93
2021-01-13 80.05 78.68 79.81 78.82 557300.0 78.82
2021-01-12 79.75 77.88 79.75 79.34 704200.0 79.34
2021-01-11 80.36 79.32 79.79 79.39 421100.0 79.39
2021-01-08 81.73 79.54 81.4 80.42 344300.0 80.42
2021-01-07 82.69 80.94 82.41 81.09 533800.0 81.09
2021-01-06 82.71 79.68 79.75 82.04 487500.0 82.04
2021-01-05 79.91 78.44 78.44 78.87 908200.0 78.87
2021-01-04 79.77 77.31 79.17 78.86 475300.0 78.86
2020-12-31 78.98 77.36 78.17 78.67 382000.0 78.67
2020-12-30 79.5 78.62 79.17 78.76 378000.0 78.12
2020-12-29 80.68 78.9 80.5 79.18 246500.0 78.54
2020-12-28 80.56 79.69 80.0 80.31 236600.0 79.66
2020-12-24 79.75 78.7 79.75 79.36 115000.0 78.72
2020-12-23 79.85 78.61 78.61 79.63 289600.0 78.98
2020-12-22 79.36 78.08 78.9 78.33 244300.0 77.69
2020-12-21 79.22 77.15 78.8 79.12 456300.0 78.48
2020-12-18 80.17 78.88 79.17 79.69 990300.0 79.04
2020-12-17 80.68 78.21 80.07 78.84 1007700.0 78.2
2020-12-16 82.43 80.03 82.26 80.07 372200.0 79.42
2020-12-15 81.95 80.71 81.02 81.91 694000.0 81.24
2020-12-14 82.59 80.69 82.04 80.7 345500.0 80.04
2020-12-11 81.16 80.43 80.73 80.86 332900.0 80.2
2020-12-10 81.54 80.44 81.29 81.09 304900.0 80.43
2020-12-09 81.73 80.0 80.39 81.52 412400.0 80.86
2020-12-08 81.16 80.15 80.4 80.15 765800.0 79.5
2020-12-07 81.49 80.54 80.81 80.83 1061200.0 80.17
2020-12-04 81.16 78.43 78.54 81.02 449200.0 80.36
2020-12-03 78.83 76.92 77.69 78.23 950500.0 77.59
2020-12-02 78.84 77.11 78.01 77.31 460900.0 76.68
2020-12-01 79.12 77.65 78.31 78.34 835400.0 77.7
2020-11-30 79.81 77.08 79.28 77.15 6118900.0 76.52
2020-11-27 80.86 79.31 80.86 79.95 663800.0 79.3
2020-11-25 81.32 79.65 80.6 80.73 1037500.0 80.07
2020-11-24 81.07 78.56 78.73 81.02 1031800.0 80.36
2020-11-23 78.28 76.8 77.52 78.04 856100.0 77.41
2020-11-20 77.17 75.65 75.7 77.14 768800.0 76.51
2020-11-19 76.3 74.24 75.99 76.16 752100.0 75.54
2020-11-18 78.79 76.54 78.5 76.77 959500.0 76.15
2020-11-17 78.46 75.89 76.26 78.22 601800.0 77.58
2020-11-16 77.18 74.2 74.59 77.13 578800.0 76.5
2020-11-13 73.63 72.02 72.29 73.41 581100.0 72.81
2020-11-12 73.11 70.69 72.71 71.85 809300.0 71.27
2020-11-11 74.86 71.81 74.86 72.97 691900.0 72.38
2020-11-10 75.83 73.13 73.93 74.58 632500.0 73.97
2020-11-09 77.0 72.99 75.2 73.02 1054500.0 72.43
2020-11-06 71.86 68.71 71.46 69.25 899500.0 68.69
2020-11-05 72.3 70.35 70.35 71.31 744700.0 70.73
2020-11-04 72.39 69.85 72.35 69.91 492500.0 69.34
2020-11-03 75.0 71.7 73.49 72.36 682100.0 71.77
2020-11-02 75.92 71.41 73.13 72.13 857200.0 71.54
2020-10-30 71.95 69.83 71.35 70.89 848200.0 70.31
2020-10-29 73.14 71.04 72.45 71.62 507900.0 71.04
2020-10-28 75.16 72.75 74.18 72.84 421600.0 72.25
2020-10-27 76.3 75.32 76.28 75.34 398800.0 74.73
2020-10-26 76.7 75.7 76.1 76.43 487400.0 75.81
2020-10-23 77.7 76.03 77.7 76.61 290100.0 75.99
2020-10-22 77.33 76.6 76.6 77.05 289000.0 76.42
2020-10-21 77.85 76.34 77.25 76.5 388400.0 75.88
2020-10-20 79.56 76.56 79.18 76.92 318100.0 76.29
2020-10-19 79.87 78.36 79.55 78.56 336000.0 77.92
2020-10-16 79.61 78.6 79.41 79.26 343100.0 78.62
2020-10-15 79.26 76.91 77.47 79.23 323500.0 78.59
2020-10-14 78.22 77.08 77.33 78.06 341000.0 77.43
2020-10-13 77.78 76.62 77.24 77.47 424400.0 76.84
2020-10-12 77.83 76.7 76.89 77.25 323800.0 76.62
2020-10-09 77.6 76.52 77.52 76.8 231200.0 76.18
2020-10-08 77.43 76.16 77.18 76.93 298000.0 76.3
2020-10-07 77.37 76.23 76.65 76.83 426900.0 76.21
2020-10-06 77.88 76.06 77.22 76.35 432300.0 75.73
2020-10-05 76.9 75.58 76.29 76.78 392700.0 76.16
2020-10-02 76.47 73.62 73.63 75.77 556400.0 75.15
2020-10-01 76.2 73.96 75.81 74.75 634500.0 74.14
2020-09-30 76.82 74.91 74.91 75.68 685900.0 75.07
2020-09-29 76.88 74.37 76.61 75.03 364500.0 73.79
2020-09-28 78.33 76.53 77.42 76.6 413600.0 75.33
2020-09-25 76.74 75.5 75.88 76.42 344900.0 75.15
2020-09-24 76.85 74.79 75.4 76.04 433700.0 74.78
2020-09-23 78.75 75.39 78.26 75.39 498400.0 74.14
2020-09-22 80.1 78.09 78.82 78.19 374900.0 76.89
2020-09-21 80.1 77.43 79.78 78.75 604400.0 77.44
2020-09-18 84.01 81.17 82.91 81.31 919500.0 79.96
2020-09-17 82.87 79.33 81.88 82.46 482500.0 81.09
2020-09-16 83.36 81.39 81.58 82.44 452900.0 81.07
2020-09-15 81.68 79.63 80.69 81.11 643400.0 79.76
2020-09-14 80.56 79.0 79.71 80.16 530200.0 78.83
2020-09-11 79.66 78.21 79.66 78.99 351200.0 77.68
2020-09-10 82.2 79.53 82.05 79.55 421500.0 78.23
2020-09-09 82.77 81.18 81.54 81.99 561700.0 80.63
2020-09-08 82.61 80.55 81.08 81.33 687600.0 79.98
2020-09-04 81.84 80.11 80.49 81.51 453000.0 80.16
2020-09-03 82.16 79.3 80.99 79.84 402500.0 78.52
2020-09-02 81.44 79.91 80.02 81.08 386700.0 79.74
2020-09-01 80.31 78.89 79.92 80.02 239900.0 78.69
2020-08-31 81.15 80.01 80.88 80.44 630400.0 79.11
2020-08-28 80.45 77.64 78.67 80.33 443000.0 79.0
2020-08-27 79.52 78.15 78.4 78.92 370100.0 77.61
2020-08-26 78.69 77.46 78.53 77.84 252200.0 76.55
2020-08-25 79.49 77.86 79.49 78.46 326000.0 77.16
2020-08-24 78.94 76.91 78.49 78.74 457100.0 77.43
2020-08-21 78.12 77.24 77.71 77.78 393700.0 76.49
2020-08-20 78.18 76.88 77.19 77.8 506700.0 76.51
2020-08-19 79.74 77.77 78.99 77.92 355400.0 76.63
2020-08-18 80.9 78.86 80.9 79.08 438700.0 77.77
2020-08-17 81.65 80.61 81.23 80.84 413700.0 79.5
2020-08-14 81.69 79.7 79.75 81.65 357500.0 80.3
2020-08-13 82.73 79.72 82.5 80.03 400900.0 78.7
2020-08-12 83.78 82.64 83.32 82.78 473300.0 81.41
2020-08-11 83.45 82.11 82.83 82.5 532300.0 81.13
2020-08-10 81.63 79.74 79.91 81.5 387200.0 80.15
2020-08-07 79.74 77.36 77.52 79.64 378300.0 78.32
2020-08-06 78.49 76.67 78.04 77.94 562400.0 76.65
2020-08-05 78.82 76.37 76.55 78.5 1088500.0 77.2
2020-08-04 84.55 75.58 84.55 75.96 1257500.0 74.7
2020-08-03 87.82 86.75 86.93 87.47 234400.0 86.02
2020-07-31 88.0 85.07 88.0 86.5 341200.0 85.07
2020-07-30 88.49 87.26 87.88 88.22 268600.0 86.76
2020-07-29 89.09 87.35 88.34 88.65 312200.0 87.18
2020-07-28 88.74 87.43 88.3 87.94 358200.0 86.48
2020-07-27 88.21 86.3 86.73 88.14 362500.0 86.68
2020-07-24 88.25 87.18 87.2 87.35 429300.0 85.9
2020-07-23 87.55 85.22 85.33 87.2 335800.0 85.75
2020-07-22 85.11 84.31 84.62 85.01 323000.0 83.6
2020-07-21 86.32 83.07 83.07 84.96 503000.0 83.55
2020-07-20 85.02 82.29 84.89 82.76 385900.0 81.39
2020-07-17 86.17 84.73 84.84 85.61 265200.0 84.19
2020-07-16 85.65 83.98 84.86 84.49 255200.0 83.09
2020-07-15 85.31 83.94 84.62 84.55 451500.0 83.15
2020-07-14 82.79 80.25 80.82 82.75 355800.0 81.38
2020-07-13 81.81 80.37 81.23 80.82 382400.0 79.48
2020-07-10 81.05 78.67 78.78 80.9 279500.0 79.56
2020-07-09 81.6 78.31 80.93 78.42 340800.0 77.12
2020-07-08 82.93 80.44 82.5 81.41 389700.0 80.06
2020-07-07 83.45 81.93 83.45 82.67 328400.0 81.3
2020-07-06 85.76 83.63 85.01 84.37 519600.0 82.97
2020-07-02 84.17 82.12 82.12 83.84 699500.0 82.45
2020-07-01 83.18 81.08 82.95 81.14 251400.0 79.79
2020-06-30 83.37 80.67 80.72 83.0 504400.0 81.62
2020-06-29 81.91 80.22 80.42 81.29 742800.0 79.32
2020-06-26 81.85 79.74 81.85 79.86 597000.0 77.93
2020-06-25 81.93 79.86 81.7 81.72 384200.0 79.74
2020-06-24 83.85 81.63 83.36 82.17 375000.0 80.18
2020-06-23 85.59 83.84 85.59 84.03 460500.0 82.0
2020-06-22 85.59 84.02 85.14 84.73 364100.0 82.68
2020-06-19 87.14 84.99 86.71 85.8 675200.0 83.72
2020-06-18 86.71 84.58 85.08 86.18 380900.0 84.09
2020-06-17 86.39 84.94 86.19 85.88 439200.0 83.8
2020-06-16 87.42 84.86 85.81 86.01 466100.0 83.93
2020-06-15 83.03 79.56 80.12 83.02 263600.0 81.01
2020-06-12 83.85 80.38 83.79 82.19 308200.0 80.2
2020-06-11 84.85 81.21 84.24 81.59 427000.0 79.61
2020-06-10 89.79 85.89 89.46 86.39 409800.0 84.3
2020-06-09 89.86 88.14 89.34 89.39 308400.0 87.23
2020-06-08 90.49 88.92 89.49 90.38 355800.0 88.19
2020-06-05 91.3 89.09 89.93 89.5 561300.0 87.33
2020-06-04 87.67 85.3 85.3 87.62 562200.0 85.5
2020-06-03 86.46 85.0 85.9 85.74 428100.0 83.66
2020-06-02 85.06 83.75 84.3 84.99 302300.0 82.93
2020-06-01 84.94 84.15 84.49 84.26 249900.0 82.22
2020-05-29 84.69 82.85 83.3 84.23 665400.0 82.19
2020-05-28 87.65 83.72 87.11 84.03 319300.0 82.0
2020-05-27 86.45 84.18 84.77 86.37 477500.0 84.28
2020-05-26 83.81 81.32 82.0 83.31 430000.0 81.29
2020-05-22 79.8 77.97 78.74 79.54 328900.0 77.61
2020-05-21 79.27 77.91 78.42 78.81 381800.0 76.9
2020-05-20 79.09 77.8 78.68 78.92 341000.0 77.01
2020-05-19 80.2 77.72 80.09 77.78 336600.0 75.9
2020-05-18 81.66 79.96 80.0 79.99 368600.0 78.05
2020-05-15 79.61 77.15 77.76 78.13 944300.0 76.24
2020-05-14 78.3 76.5 78.3 78.15 649300.0 76.26
2020-05-13 81.04 78.63 80.66 78.96 430300.0 77.05
2020-05-12 82.98 80.88 82.98 80.93 489000.0 78.97
2020-05-11 83.82 82.17 83.22 82.19 593400.0 80.2
2020-05-08 84.38 81.85 82.49 84.11 392200.0 82.07
2020-05-07 82.11 80.42 81.04 80.91 537800.0 78.95
2020-05-06 81.05 79.03 79.41 80.11 703200.0 78.17
2020-05-05 84.04 78.97 84.04 82.25 942400.0 80.26
2020-05-04 79.35 78.32 79.01 78.81 597800.0 76.9
2020-05-01 80.25 78.76 79.75 79.84 729900.0 77.91
2020-04-30 82.5 79.83 82.5 81.2 1356200.0 79.23
2020-04-29 84.69 83.08 84.39 83.12 512700.0 81.11
2020-04-28 85.68 82.46 85.18 83.11 557100.0 81.1
2020-04-27 84.24 80.79 80.79 83.39 523100.0 81.37
2020-04-24 80.82 78.64 80.03 80.57 697000.0 78.62
2020-04-23 79.72 77.76 77.76 78.8 348300.0 76.89
2020-04-22 79.09 76.64 78.9 77.36 309500.0 75.49
2020-04-21 79.86 76.71 79.18 77.44 394600.0 75.57
2020-04-20 82.32 79.22 79.61 80.8 387400.0 78.84
2020-04-17 81.44 77.1 77.76 80.69 478100.0 78.74
2020-04-16 76.09 73.66 75.65 75.85 565000.0 74.01
2020-04-15 80.02 75.32 79.37 75.44 596200.0 73.61
2020-04-14 83.34 80.86 82.95 81.55 543100.0 79.58
2020-04-13 82.67 81.13 81.98 81.63 285600.0 79.65
2020-04-09 83.37 80.46 80.76 82.1 538800.0 80.11
2020-04-08 81.17 78.28 79.77 80.17 404500.0 78.23
2020-04-07 83.42 78.76 82.25 79.16 517900.0 77.24
2020-04-06 81.24 77.58 78.43 80.56 593000.0 78.61
2020-04-03 77.28 74.77 76.44 76.21 594300.0 74.37
2020-04-02 77.97 74.64 75.43 77.1 455100.0 75.23
2020-04-01 76.73 72.98 73.46 75.54 569500.0 73.71
2020-03-31 76.92 73.97 76.87 75.5 627500.0 73.67
2020-03-30 77.76 72.52 74.78 77.28 504200.0 74.79
2020-03-27 74.67 72.02 72.57 73.72 434300.0 71.35
2020-03-26 74.93 69.64 69.97 74.93 436500.0 72.52
2020-03-25 72.68 69.05 70.39 69.88 476900.0 67.63
2020-03-24 73.22 68.62 70.88 69.74 485100.0 67.5
2020-03-23 68.9 64.74 65.77 67.48 796000.0 65.31
2020-03-20 69.23 65.25 65.84 66.25 1147300.0 64.12
2020-03-19 66.74 61.0 61.24 65.41 773800.0 63.31
2020-03-18 68.43 59.11 65.74 60.8 774400.0 58.84
2020-03-17 70.82 64.18 64.74 70.73 673500.0 68.46
2020-03-16 69.66 63.64 66.06 63.81 612000.0 61.76
2020-03-13 73.28 65.7 72.46 73.15 1143000.0 70.8
2020-03-12 76.0 67.94 75.62 69.52 783100.0 67.28
2020-03-11 81.51 79.18 80.23 79.45 630000.0 76.89
2020-03-10 82.81 78.92 81.8 82.34 571100.0 79.69
2020-03-09 81.9 78.53 80.77 80.0 1010200.0 77.43
2020-03-06 85.5 80.79 81.07 85.18 843700.0 82.44
2020-03-05 86.61 82.64 86.61 83.5 871400.0 80.81
2020-03-04 88.65 84.79 85.21 88.44 584200.0 85.6
2020-03-03 86.9 83.09 85.28 83.59 683900.0 80.9
2020-03-02 85.6 83.16 83.77 85.6 581900.0 82.85
2020-02-28 83.7 81.01 82.54 83.3 1410500.0 80.62
2020-02-27 88.86 84.57 88.81 84.59 692500.0 81.87
2020-02-26 93.07 90.58 91.8 90.73 486400.0 87.81
2020-02-25 93.98 91.02 93.69 91.73 623400.0 88.78
2020-02-24 93.78 92.13 92.97 93.5 639900.0 90.49
2020-02-21 95.22 93.18 94.49 94.87 1252400.0 91.82
2020-02-20 95.44 93.66 94.43 94.94 404300.0 91.89
2020-02-19 96.44 94.31 96.35 94.57 597500.0 91.53
2020-02-18 96.94 95.85 96.86 96.34 549400.0 93.24