Ingredion Incorporated - Price History
Monthly price history for INGR (Ingredion Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $117.23 | $117.23 |
| March 2024 | $116.85 | $116.85 |
| February 2024 | $116.85 | $117.63 |
| January 2024 | $106.86 | $107.57 |
| December 2023 | $107.81 | $108.53 |
| November 2023 | $101.08 | $102.49 |
| October 2023 | $92.30 | $93.58 |
| September 2023 | $97.05 | $98.40 |
| August 2023 | $100.69 | $102.91 |
| July 2023 | $108.86 | $111.26 |
| June 2023 | $103.67 | $105.95 |
| May 2023 | $101.65 | $104.60 |
| April 2023 | $103.18 | $106.17 |
| March 2023 | $98.86 | $101.73 |
| February 2023 | $95.92 | $99.40 |
| January 2023 | $99.20 | $102.80 |
| December 2022 | $94.50 | $97.93 |
| November 2022 | $93.86 | $97.97 |
| October 2022 | $85.38 | $89.12 |
| September 2022 | $76.49 | $80.52 |
| August 2022 | $82.71 | $87.07 |
| July 2022 | $86.42 | $90.98 |
| June 2022 | $83.74 | $88.16 |
| May 2022 | $89.29 | $94.69 |
| April 2022 | $80.26 | $85.11 |
| March 2022 | $82.18 | $87.15 |
| February 2022 | $83.06 | $88.74 |
| January 2022 | $88.64 | $94.70 |
| December 2021 | $90.46 | $96.64 |
| November 2021 | $86.58 | $93.13 |
| October 2021 | $88.54 | $95.23 |
| September 2021 | $82.15 | $89.01 |
| August 2021 | $81.09 | $87.86 |
| July 2021 | $81.04 | $87.81 |
| June 2021 | $83.53 | $90.50 |
| May 2021 | $86.99 | $94.93 |
| April 2021 | $85.60 | $93.41 |
| March 2021 | $82.40 | $89.92 |
| February 2021 | $82.08 | $90.20 |
| January 2021 | $68.68 | $75.47 |
| December 2020 | $71.59 | $78.67 |
| November 2020 | $69.64 | $77.15 |
| October 2020 | $63.99 | $70.89 |
| September 2020 | $68.31 | $75.68 |
| August 2020 | $71.99 | $80.44 |
| July 2020 | $77.41 | $86.50 |
| June 2020 | $74.28 | $83 |
| May 2020 | $74.80 | $84.23 |
| April 2020 | $72.10 | $81.20 |
| March 2020 | $67.04 | $75.50 |
| February 2020 | $73.37 | $83.30 |
| January 2020 | $77.50 | $88 |
| December 2019 | $81.86 | $92.95 |
| November 2019 | $72.76 | $83.17 |
| October 2019 | $69.11 | $79 |
| September 2019 | $71.51 | $81.74 |
| August 2019 | $67.07 | $77.27 |
| July 2019 | $67.08 | $77.29 |
| June 2019 | $71.60 | $82.49 |
| May 2019 | $65.59 | $76.16 |
| April 2019 | $81.60 | $94.75 |
| March 2019 | $81.55 | $94.69 |
| February 2019 | $79.09 | $92.45 |
| January 2019 | $84.69 | $99 |
| December 2018 | $78.19 | $91.40 |
| November 2018 | $88.75 | $104.46 |
| October 2018 | $85.96 | $101.18 |
| September 2018 | $89.18 | $104.96 |
| August 2018 | $85.36 | $101.07 |
| July 2018 | $85.55 | $101.30 |
| June 2018 | $93.49 | $110.70 |
| May 2018 | $93.57 | $111.39 |
| April 2018 | $101.72 | $121.09 |
| March 2018 | $108.29 | $128.92 |
| February 2018 | $109.22 | $130.64 |
| January 2018 | $120.09 | $143.64 |
| December 2017 | $116.88 | $139.80 |
| November 2017 | $115.28 | $138.48 |
| October 2017 | $104.35 | $125.35 |
| September 2017 | $100.43 | $120.64 |
| August 2017 | $102.56 | $123.82 |
| July 2017 | $102.15 | $123.32 |
| June 2017 | $98.74 | $119.21 |
| May 2017 | $94.10 | $114.09 |
| April 2017 | $102.13 | $123.82 |
| March 2017 | $99.33 | $120.43 |
| February 2017 | $99.30 | $120.89 |
| January 2017 | $105.29 | $128.19 |
| December 2016 | $102.64 | $124.96 |
| November 2016 | $96.03 | $117.38 |
| October 2016 | $107.31 | $131.17 |
| September 2016 | $108.86 | $133.06 |
| August 2016 | $111.62 | $136.96 |
| July 2016 | $108.59 | $133.24 |
| June 2016 | $105.47 | $129.41 |
| May 2016 | $95.34 | $117.41 |
| April 2016 | $93.45 | $115.09 |
| March 2016 | $86.71 | $106.79 |
| February 2016 | $81.84 | $101.22 |
| January 2016 | $81.44 | $100.72 |
| December 2015 | $77.49 | $95.84 |
| November 2015 | $79.32 | $98.57 |
| October 2015 | $76.50 | $95.06 |
| September 2015 | $70.26 | $87.31 |
| August 2015 | $69.12 | $86.34 |
| July 2015 | $70.61 | $88.20 |
| June 2015 | $63.90 | $79.81 |
| May 2015 | $65.29 | $81.97 |
| April 2015 | $63.24 | $79.40 |
| March 2015 | $61.98 | $77.82 |
| February 2015 | $65.12 | $82.21 |
| January 2015 | $63.88 | $80.64 |
| December 2014 | $67.21 | $84.84 |
| November 2014 | $65.61 | $83.23 |
| October 2014 | $60.90 | $77.25 |
| September 2014 | $59.75 | $75.79 |
| August 2014 | $62.53 | $79.76 |
| July 2014 | $57.72 | $73.63 |
| June 2014 | $58.83 | $75.04 |
| May 2014 | $59.37 | $76.15 |
| April 2014 | $54.93 | $70.45 |
| March 2014 | $53.08 | $68.08 |
| February 2014 | $51.01 | $65.84 |
| January 2014 | $48.27 | $62.30 |
| December 2013 | $53.04 | $68.46 |
| November 2013 | $53.25 | $69.16 |
| October 2013 | $50.63 | $65.76 |
| September 2013 | $50.95 | $66.17 |
| August 2013 | $48.18 | $62.94 |
| July 2013 | $51.45 | $67.20 |
| June 2013 | $50.24 | $65.62 |
| May 2013 | $51.84 | $68.12 |
| April 2013 | $54.80 | $72.01 |
| March 2013 | $55.04 | $72.32 |
| February 2013 | $50.12 | $66.20 |
| January 2013 | $50.02 | $66.07 |
| December 2012 | $48.78 | $64.43 |
| November 2012 | $48.97 | $64.95 |
| October 2012 | $46.34 | $61.46 |
| September 2012 | $41.39 | $55.16 |
| August 2012 | $40.40 | $53.83 |
| July 2012 | $38.96 | $51.92 |
| June 2012 | $37.16 | $49.52 |
| May 2012 | $38.18 | $51.09 |
| April 2012 | $42.64 | $57.06 |
| March 2012 | $43.08 | $57.65 |
| February 2012 | $42.71 | $57.35 |
| January 2012 | $41.32 | $55.49 |
| December 2011 | $39.16 | $52.59 |
| November 2011 | $38.57 | $51.99 |
| October 2011 | $35.98 | $48.50 |
| September 2011 | $29.11 | $39.24 |
| August 2011 | $34.55 | $46.76 |
| July 2011 | $37.60 | $50.89 |
| June 2011 | $40.84 | $55.28 |
| May 2011 | $41.79 | $56.73 |
| April 2011 | $40.59 | $55.10 |
| March 2011 | $38.17 | $51.82 |
| February 2011 | $35.86 | $48.82 |
| January 2011 | $33.88 | $46.13 |
| December 2010 | $33.79 | $46 |
| November 2010 | $31.58 | $43.12 |
| October 2010 | $31.16 | $42.55 |
| September 2010 | $27.46 | $37.50 |
| August 2010 | $24.90 | $34.13 |
| July 2010 | $24.33 | $33.34 |
| June 2010 | $22.11 | $30.30 |
| May 2010 | $24.23 | $33.35 |
| April 2010 | $26.16 | $36 |
| March 2010 | $25.18 | $34.66 |
| February 2010 | $23.58 | $32.58 |
| January 2010 | $20.57 | $28.42 |
| December 2009 | $21.15 | $29.23 |
| November 2009 | $20.20 | $28.04 |
| October 2009 | $20.30 | $28.18 |
| September 2009 | $20.54 | $28.52 |
| August 2009 | $21.26 | $29.66 |
| July 2009 | $20.07 | $28 |
| June 2009 | $19.20 | $26.79 |
| May 2009 | $18.83 | $26.41 |
| April 2009 | $17.04 | $23.90 |
| March 2009 | $15.12 | $21.20 |
| February 2009 | $14.29 | $20.17 |
| January 2009 | $16.41 | $23.15 |
| December 2008 | $20.35 | $28.85 |
| November 2008 | $19.33 | $27.40 |
| October 2008 | $17.16 | $24.32 |
| September 2008 | $22.77 | $32.28 |
| August 2008 | $31.45 | $44.79 |
| July 2008 | $32.66 | $46.51 |
| June 2008 | $34.48 | $49.11 |
| May 2008 | $32.92 | $47.01 |
| April 2008 | $32.47 | $46.38 |
| March 2008 | $25.92 | $37.14 |
| February 2008 | $25.62 | $36.71 |
| January 2008 | $23.59 | $33.80 |
| December 2007 | $25.57 | $36.75 |
| November 2007 | $27.37 | $39.33 |
| October 2007 | $29.60 | $42.54 |
| September 2007 | $31.84 | $45.87 |
| August 2007 | $31.38 | $45.20 |
| July 2007 | $30.98 | $44.62 |
| June 2007 | $31.55 | $45.45 |
| May 2007 | $28.42 | $41.03 |
| April 2007 | $27.58 | $39.82 |
| March 2007 | $24.59 | $35.59 |
| February 2007 | $22.08 | $31.96 |
| January 2007 | $23.67 | $34.25 |
| December 2006 | $23.80 | $34.54 |
| November 2006 | $25.03 | $36.32 |
| October 2006 | $24.94 | $36.19 |
| September 2006 | $22.42 | $32.54 |
| August 2006 | $23.72 | $34.50 |
| July 2006 | $22.87 | $33.26 |
| June 2006 | $21.04 | $30.60 |
| May 2006 | $18.29 | $26.68 |
| April 2006 | $19.20 | $28 |
| March 2006 | $20.27 | $29.57 |
| February 2006 | $18.43 | $26.96 |
| January 2006 | $18.64 | $27.27 |
| December 2005 | $16.33 | $23.89 |
| November 2005 | $15.17 | $22.25 |
| October 2005 | $16.23 | $23.81 |
| September 2005 | $13.75 | $20.17 |
| August 2005 | $15.30 | $22.52 |
| July 2005 | $16.35 | $24.07 |
| June 2005 | $16.14 | $23.76 |
| May 2005 | $14.96 | $22.09 |
| April 2005 | $14.91 | $22.02 |
| March 2005 | $17.60 | $25.99 |
| February 2005 | $18.89 | $27.97 |
| January 2005 | $19.83 | $29.36 |
| December 2004 | $18.09 | $53.56 |
| November 2004 | $18.33 | $54.42 |
| October 2004 | $16.57 | $49.20 |
| September 2004 | $15.53 | $46.10 |
| August 2004 | $15.50 | $46.15 |
| July 2004 | $14.49 | $43.12 |
| June 2004 | $15.64 | $46.55 |
| May 2004 | $14.54 | $43.38 |
| April 2004 | $14.24 | $42.50 |
| March 2004 | $13.40 | $40 |
| February 2004 | $12.66 | $37.90 |
| January 2004 | $11.75 | $35.17 |
| December 2003 | $11.51 | $34.45 |
| November 2003 | $11.54 | $34.66 |
| October 2003 | $11.28 | $33.89 |
| September 2003 | $10.60 | $31.85 |
| August 2003 | $10.46 | $31.53 |
| July 2003 | $10.39 | $31.30 |
| June 2003 | $9.97 | $30.03 |
| May 2003 | $10.24 | $30.94 |
| April 2003 | $9.88 | $29.88 |
| March 2003 | $9.65 | $29.16 |
| February 2003 | $9.91 | $30.05 |
| January 2003 | $9.87 | $29.95 |
| December 2002 | $9.93 | $30.13 |
| November 2002 | $9.75 | $29.67 |
| October 2002 | $9.68 | $29.47 |
| September 2002 | $9.44 | $28.75 |
| August 2002 | $9.17 | $28 |
| July 2002 | $8.99 | $27.45 |
| June 2002 | $10.19 | $31.12 |
| May 2002 | $11.06 | $33.90 |
| April 2002 | $10.80 | $33.10 |
| March 2002 | $10.51 | $32.20 |
| February 2002 | $10 | $30.75 |
| January 2002 | $9.32 | $28.67 |
| December 2001 | $11.47 | $35.25 |
| November 2001 | $10.56 | $32.55 |
| October 2001 | $9.76 | $30.10 |
| September 2001 | $9.32 | $28.73 |
| August 2001 | $10.67 | $33 |
| July 2001 | $9.60 | $29.70 |
| June 2001 | $10.34 | $32 |
| May 2001 | $9.23 | $28.65 |
| April 2001 | $7.89 | $24.50 |
| March 2001 | $8.27 | $25.66 |
| February 2001 | $8.15 | $25.40 |
| January 2001 | $8.18 | $25.50 |
| December 2000 | $9.33 | $29.06 |
| November 2000 | $7.75 | $24.25 |
| October 2000 | $8.03 | $25.12 |
| September 2000 | $7.27 | $22.75 |
| August 2000 | $8 | $25.12 |
| July 2000 | $7.96 | $25 |
| June 2000 | $8.43 | $26.50 |
| May 2000 | $7.79 | $24.56 |
| April 2000 | $7.61 | $24 |
| March 2000 | $7.63 | $24.06 |
| February 2000 | $7.44 | $23.56 |
| January 2000 | $7.26 | $23 |
| December 1999 | $10.34 | $32.75 |
| November 1999 | $9.87 | $31.38 |
| October 1999 | $10.25 | $32.56 |
| September 1999 | $9.58 | $30.44 |
| August 1999 | $10.22 | $32.56 |
| July 1999 | $9.88 | $31.50 |
| June 1999 | $9.55 | $30.44 |
| May 1999 | $9.23 | $29.50 |
| April 1999 | $9.03 | $28.88 |
| March 1999 | $7.49 | $23.94 |
| February 1999 | $7.29 | $23.38 |
| January 1999 | $8.28 | $26.56 |
| December 1998 | $9.47 | $30.38 |
| November 1998 | $8.73 | $28.06 |
| October 1998 | $8.86 | $28.50 |
| September 1998 | $7.85 | $25.25 |
| August 1998 | $7.34 | $23.69 |
| July 1998 | $9.22 | $29.75 |
| June 1998 | $10.50 | $33.88 |
| May 1998 | $10.62 | $34.25 |
| April 1998 | $11.04 | $35.62 |
| March 1998 | $11.12 | $35.88 |
| February 1998 | $10.31 | $33.25 |
| January 1998 | $9.92 | $32 |
| December 1997 | $9.24 | $29.81 |
INGR
List: Contenders
Price: $113.22
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 32.50%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 9.60 USD
P/E Ratio: 11.97
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 122686
Ebitda: 256.0 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 3.43%
DGR5: 3.90%
DGR10: 10.35%
DGR20: 16.15%