Ingredion Incorporated ( INGR) - Price History
Monthly price history for INGR (Ingredion Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $100.70 | $100.70 |
| May 2026 | $101.44 | $101.44 |
| April 2026 | $111.74 | $111.74 |
| March 2026 | $111.84 | $112.66 |
| February 2026 | $116.60 | $117.46 |
| January 2026 | $117.24 | $118.10 |
| December 2025 | $108.64 | $110.26 |
| November 2025 | $105.96 | $107.54 |
| October 2025 | $113.72 | $115.41 |
| September 2025 | $119.51 | $122.11 |
| August 2025 | $126.78 | $129.54 |
| July 2025 | $128.74 | $131.54 |
| June 2025 | $131.95 | $135.62 |
| May 2025 | $135.36 | $139.12 |
| April 2025 | $129.23 | $132.82 |
| March 2025 | $130.77 | $135.21 |
| February 2025 | $126.32 | $130.61 |
| January 2025 | $131.96 | $136.44 |
| December 2024 | $132.27 | $137.56 |
| November 2024 | $141.68 | $147.34 |
| October 2024 | $127.66 | $132.76 |
| September 2024 | $131.38 | $137.43 |
| August 2024 | $128.40 | $134.31 |
| July 2024 | $118.89 | $124.37 |
| June 2024 | $108.90 | $114.70 |
| May 2024 | $111.64 | $117.58 |
| April 2024 | $108.80 | $114.59 |
| March 2024 | $110.94 | $116.85 |
| February 2024 | $110.95 | $117.63 |
| January 2024 | $101.46 | $107.57 |
| December 2023 | $102.36 | $108.53 |
| November 2023 | $95.98 | $102.49 |
| October 2023 | $87.63 | $93.58 |
| September 2023 | $92.15 | $98.40 |
| August 2023 | $95.60 | $102.91 |
| July 2023 | $103.36 | $111.26 |
| June 2023 | $98.43 | $105.95 |
| May 2023 | $96.52 | $104.60 |
| April 2023 | $97.96 | $106.17 |
| March 2023 | $93.87 | $101.73 |
| February 2023 | $91.08 | $99.40 |
| January 2023 | $94.19 | $102.80 |
| December 2022 | $89.73 | $97.93 |
| November 2022 | $89.12 | $97.97 |
| October 2022 | $81.07 | $89.12 |
| September 2022 | $72.62 | $80.52 |
| August 2022 | $78.53 | $87.07 |
| July 2022 | $82.06 | $90.98 |
| June 2022 | $79.51 | $88.16 |
| May 2022 | $84.78 | $94.69 |
| April 2022 | $76.20 | $85.11 |
| March 2022 | $78.03 | $87.15 |
| February 2022 | $78.87 | $88.74 |
| January 2022 | $84.16 | $94.70 |
| December 2021 | $85.89 | $96.64 |
| November 2021 | $82.21 | $93.13 |
| October 2021 | $84.06 | $95.23 |
| September 2021 | $78 | $89.01 |
| August 2021 | $76.99 | $87.86 |
| July 2021 | $76.95 | $87.81 |
| June 2021 | $79.30 | $90.50 |
| May 2021 | $82.60 | $94.93 |
| April 2021 | $81.27 | $93.41 |
| March 2021 | $78.24 | $89.92 |
| February 2021 | $77.94 | $90.20 |
| January 2021 | $65.21 | $75.47 |
| December 2020 | $67.97 | $78.67 |
| November 2020 | $66.12 | $77.15 |
| October 2020 | $60.75 | $70.89 |
| September 2020 | $64.86 | $75.68 |
| August 2020 | $68.35 | $80.44 |
| July 2020 | $73.50 | $86.50 |
| June 2020 | $70.52 | $83 |
| May 2020 | $71.02 | $84.23 |
| April 2020 | $68.46 | $81.20 |
| March 2020 | $63.66 | $75.50 |
| February 2020 | $69.66 | $83.30 |
| January 2020 | $73.59 | $88 |
| December 2019 | $77.73 | $92.95 |
| November 2019 | $69.08 | $83.17 |
| October 2019 | $65.62 | $79 |
| September 2019 | $67.89 | $81.74 |
| August 2019 | $63.68 | $77.27 |
| July 2019 | $63.69 | $77.29 |
| June 2019 | $67.98 | $82.49 |
| May 2019 | $62.28 | $76.16 |
| April 2019 | $77.48 | $94.75 |
| March 2019 | $77.43 | $94.69 |
| February 2019 | $75.09 | $92.45 |
| January 2019 | $80.41 | $99 |
| December 2018 | $74.24 | $91.40 |
| November 2018 | $84.27 | $104.46 |
| October 2018 | $81.62 | $101.18 |
| September 2018 | $84.67 | $104.96 |
| August 2018 | $81.04 | $101.07 |
| July 2018 | $81.23 | $101.30 |
| June 2018 | $88.77 | $110.70 |
| May 2018 | $88.84 | $111.39 |
| April 2018 | $96.58 | $121.09 |
| March 2018 | $102.82 | $128.92 |
| February 2018 | $103.70 | $130.64 |
| January 2018 | $114.02 | $143.64 |
| December 2017 | $110.97 | $139.80 |
| November 2017 | $109.45 | $138.48 |
| October 2017 | $99.07 | $125.35 |
| September 2017 | $95.35 | $120.64 |
| August 2017 | $97.38 | $123.82 |
| July 2017 | $96.99 | $123.32 |
| June 2017 | $93.75 | $119.21 |
| May 2017 | $89.35 | $114.09 |
| April 2017 | $96.97 | $123.82 |
| March 2017 | $94.31 | $120.43 |
| February 2017 | $94.28 | $120.89 |
| January 2017 | $99.97 | $128.19 |
| December 2016 | $97.45 | $124.96 |
| November 2016 | $91.18 | $117.38 |
| October 2016 | $101.89 | $131.17 |
| September 2016 | $103.36 | $133.06 |
| August 2016 | $105.98 | $136.96 |
| July 2016 | $103.10 | $133.24 |
| June 2016 | $100.14 | $129.41 |
| May 2016 | $90.52 | $117.41 |
| April 2016 | $88.73 | $115.09 |
| March 2016 | $82.33 | $106.79 |
| February 2016 | $77.70 | $101.22 |
| January 2016 | $77.32 | $100.72 |
| December 2015 | $73.57 | $95.84 |
| November 2015 | $75.32 | $98.57 |
| October 2015 | $72.64 | $95.06 |
| September 2015 | $66.71 | $87.31 |
| August 2015 | $65.63 | $86.34 |
| July 2015 | $67.05 | $88.20 |
| June 2015 | $60.67 | $79.81 |
| May 2015 | $61.99 | $81.97 |
| April 2015 | $60.05 | $79.40 |
| March 2015 | $58.85 | $77.82 |
| February 2015 | $61.83 | $82.21 |
| January 2015 | $60.65 | $80.64 |
| December 2014 | $63.81 | $84.84 |
| November 2014 | $62.30 | $83.23 |
| October 2014 | $57.82 | $77.25 |
| September 2014 | $56.73 | $75.79 |
| August 2014 | $59.37 | $79.76 |
| July 2014 | $54.81 | $73.63 |
| June 2014 | $55.86 | $75.04 |
| May 2014 | $56.37 | $76.15 |
| April 2014 | $52.15 | $70.45 |
| March 2014 | $50.40 | $68.08 |
| February 2014 | $48.44 | $65.84 |
| January 2014 | $45.83 | $62.30 |
| December 2013 | $50.36 | $68.46 |
| November 2013 | $50.56 | $69.16 |
| October 2013 | $48.07 | $65.76 |
| September 2013 | $48.37 | $66.17 |
| August 2013 | $45.75 | $62.94 |
| July 2013 | $48.85 | $67.20 |
| June 2013 | $47.70 | $65.62 |
| May 2013 | $49.22 | $68.12 |
| April 2013 | $52.04 | $72.01 |
| March 2013 | $52.26 | $72.32 |
| February 2013 | $47.58 | $66.20 |
| January 2013 | $47.49 | $66.07 |
| December 2012 | $46.31 | $64.43 |
| November 2012 | $46.50 | $64.95 |
| October 2012 | $44 | $61.46 |
| September 2012 | $39.30 | $55.16 |
| August 2012 | $38.35 | $53.83 |
| July 2012 | $36.99 | $51.92 |
| June 2012 | $35.28 | $49.52 |
| May 2012 | $36.25 | $51.09 |
| April 2012 | $40.49 | $57.06 |
| March 2012 | $40.91 | $57.65 |
| February 2012 | $40.55 | $57.35 |
| January 2012 | $39.24 | $55.49 |
| December 2011 | $37.18 | $52.59 |
| November 2011 | $36.62 | $51.99 |
| October 2011 | $34.16 | $48.50 |
| September 2011 | $27.64 | $39.24 |
| August 2011 | $32.80 | $46.76 |
| July 2011 | $35.70 | $50.89 |
| June 2011 | $38.78 | $55.28 |
| May 2011 | $39.68 | $56.73 |
| April 2011 | $38.54 | $55.10 |
| March 2011 | $36.24 | $51.82 |
| February 2011 | $34.05 | $48.82 |
| January 2011 | $32.17 | $46.13 |
| December 2010 | $32.08 | $46 |
| November 2010 | $29.98 | $43.12 |
| October 2010 | $29.59 | $42.55 |
| September 2010 | $26.08 | $37.50 |
| August 2010 | $23.64 | $34.13 |
| July 2010 | $23.10 | $33.34 |
| June 2010 | $20.99 | $30.30 |
| May 2010 | $23.01 | $33.35 |
| April 2010 | $24.84 | $36 |
| March 2010 | $23.91 | $34.66 |
| February 2010 | $22.39 | $32.58 |
| January 2010 | $19.53 | $28.42 |
| December 2009 | $20.08 | $29.23 |
| November 2009 | $19.18 | $28.04 |
| October 2009 | $19.27 | $28.18 |
| September 2009 | $19.50 | $28.52 |
| August 2009 | $20.18 | $29.66 |
| July 2009 | $19.05 | $28 |
| June 2009 | $18.23 | $26.79 |
| May 2009 | $17.88 | $26.41 |
| April 2009 | $16.18 | $23.90 |
| March 2009 | $14.35 | $21.20 |
| February 2009 | $13.57 | $20.17 |
| January 2009 | $15.58 | $23.15 |
| December 2008 | $19.32 | $28.85 |
| November 2008 | $18.35 | $27.40 |
| October 2008 | $16.29 | $24.32 |
| September 2008 | $21.62 | $32.28 |
| August 2008 | $29.86 | $44.79 |
| July 2008 | $31 | $46.51 |
| June 2008 | $32.74 | $49.11 |
| May 2008 | $31.25 | $47.01 |
| April 2008 | $30.83 | $46.38 |
| March 2008 | $24.61 | $37.14 |
| February 2008 | $24.33 | $36.71 |
| January 2008 | $22.40 | $33.80 |
| December 2007 | $24.28 | $36.75 |
| November 2007 | $25.98 | $39.33 |
| October 2007 | $28.10 | $42.54 |
| September 2007 | $30.23 | $45.87 |
| August 2007 | $29.79 | $45.20 |
| July 2007 | $29.41 | $44.62 |
| June 2007 | $29.96 | $45.45 |
| May 2007 | $26.99 | $41.03 |
| April 2007 | $26.19 | $39.82 |
| March 2007 | $23.35 | $35.59 |
| February 2007 | $20.97 | $31.96 |
| January 2007 | $22.47 | $34.25 |
| December 2006 | $22.60 | $34.54 |
| November 2006 | $23.76 | $36.32 |
| October 2006 | $23.68 | $36.19 |
| September 2006 | $21.29 | $32.54 |
| August 2006 | $22.52 | $34.50 |
| July 2006 | $21.71 | $33.26 |
| June 2006 | $19.97 | $30.60 |
| May 2006 | $17.37 | $26.68 |
| April 2006 | $18.23 | $28 |
| March 2006 | $19.25 | $29.57 |
| February 2006 | $17.50 | $26.96 |
| January 2006 | $17.70 | $27.27 |
| December 2005 | $15.51 | $23.89 |
| November 2005 | $14.40 | $22.25 |
| October 2005 | $15.41 | $23.81 |
| September 2005 | $13.06 | $20.17 |
| August 2005 | $14.52 | $22.52 |
| July 2005 | $15.52 | $24.07 |
| June 2005 | $15.32 | $23.76 |
| May 2005 | $14.20 | $22.09 |
| April 2005 | $14.16 | $22.02 |
| March 2005 | $16.71 | $25.99 |
| February 2005 | $17.94 | $27.97 |
| January 2005 | $18.83 | $29.36 |
| December 2004 | $17.17 | $53.56 |
| November 2004 | $17.40 | $54.42 |
| October 2004 | $15.74 | $49.20 |
| September 2004 | $14.74 | $46.10 |
| August 2004 | $14.72 | $46.15 |
| July 2004 | $13.75 | $43.12 |
| June 2004 | $14.85 | $46.55 |
| May 2004 | $13.80 | $43.38 |
| April 2004 | $13.52 | $42.50 |
| March 2004 | $12.73 | $40 |
| February 2004 | $12.02 | $37.90 |
| January 2004 | $11.15 | $35.17 |
| December 2003 | $10.93 | $34.45 |
| November 2003 | $10.96 | $34.66 |
| October 2003 | $10.71 | $33.89 |
| September 2003 | $10.07 | $31.85 |
| August 2003 | $9.94 | $31.53 |
| July 2003 | $9.86 | $31.30 |
| June 2003 | $9.46 | $30.03 |
| May 2003 | $9.72 | $30.94 |
| April 2003 | $9.38 | $29.88 |
| March 2003 | $9.16 | $29.16 |
| February 2003 | $9.40 | $30.05 |
| January 2003 | $9.37 | $29.95 |
| December 2002 | $9.43 | $30.13 |
| November 2002 | $9.26 | $29.67 |
| October 2002 | $9.19 | $29.47 |
| September 2002 | $8.97 | $28.75 |
| August 2002 | $8.70 | $28 |
| July 2002 | $8.53 | $27.45 |
| June 2002 | $9.67 | $31.12 |
| May 2002 | $10.50 | $33.90 |
| April 2002 | $10.25 | $33.10 |
| March 2002 | $9.98 | $32.20 |
| February 2002 | $9.50 | $30.75 |
| January 2002 | $8.85 | $28.67 |
| December 2001 | $10.89 | $35.25 |
| November 2001 | $10.02 | $32.55 |
| October 2001 | $9.27 | $30.10 |
| September 2001 | $8.85 | $28.73 |
| August 2001 | $10.13 | $33 |
| July 2001 | $9.12 | $29.70 |
| June 2001 | $9.82 | $32 |
| May 2001 | $8.76 | $28.65 |
| April 2001 | $7.50 | $24.50 |
| March 2001 | $7.85 | $25.66 |
| February 2001 | $7.74 | $25.40 |
| January 2001 | $7.77 | $25.50 |
| December 2000 | $8.86 | $29.06 |
| November 2000 | $7.36 | $24.25 |
| October 2000 | $7.63 | $25.12 |
| September 2000 | $6.91 | $22.75 |
| August 2000 | $7.59 | $25.12 |
| July 2000 | $7.56 | $25 |
| June 2000 | $8.01 | $26.52 |
| May 2000 | $7.39 | $24.56 |
| April 2000 | $7.22 | $24 |
| March 2000 | $7.24 | $24.06 |
| February 2000 | $7.06 | $23.56 |
| January 2000 | $6.89 | $23 |
| December 1999 | $9.82 | $32.75 |
| November 1999 | $9.38 | $31.38 |
| October 1999 | $9.73 | $32.56 |
| September 1999 | $9.10 | $30.44 |
| August 1999 | $9.70 | $32.56 |
| July 1999 | $9.38 | $31.50 |
| June 1999 | $9.07 | $30.44 |
| May 1999 | $8.76 | $29.50 |
| April 1999 | $8.58 | $28.88 |
| March 1999 | $7.11 | $23.94 |
| February 1999 | $6.92 | $23.38 |
| January 1999 | $7.86 | $26.56 |
| December 1998 | $8.99 | $30.38 |
| November 1998 | $8.29 | $28.06 |
| October 1998 | $8.42 | $28.50 |
| September 1998 | $7.46 | $25.25 |
| August 1998 | $6.97 | $23.69 |
| July 1998 | $8.76 | $29.75 |
| June 1998 | $9.97 | $33.88 |
| May 1998 | $10.08 | $34.25 |
| April 1998 | $10.48 | $35.62 |
| March 1998 | $10.56 | $35.88 |
| February 1998 | $9.79 | $33.25 |
| January 1998 | $9.42 | $32 |
| December 1997 | $8.77 | $29.81 |
INGR
List: Contenders
Price: $100.70
52 week price:
Dividend Yield: 3.04%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 32.69%
Payout Ratio Range:
Dividend Per Share: 3.28 USD
Earnings Per Share: 10.40 USD
P/E Ratio: 10.21
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 122686
Ebitda: 256.0 millionMarket Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 7.10%
DGR5: 4.85%
DGR10: 6.70%
DGR20: 14.38%