Ingredion Incorporated
INGRNYSEConsumer Defensive● Active
$99.80
$-0.18(-0.18%)
Market Cap$6.3B
P/E Ratio—
52W High$140.47
52W Low$98.29
Ingredion Incorporated（INGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ingr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$155.44
Nov 6, 2024
-35.8% from here
5-Year Low5Y
$78.81
Sep 26, 2022
+26.5% from low
IPO Priceadj.
$14.50
Dec 11, 1997
+587.8% since IPO
1 Year Ago
$138.21
Jun 9, 2025
-27.8% in 1Y
5 Years Ago
$95.94
Jun 8, 2021
+4.0% in 5Y
10 Years Ago
$119.58
Jun 8, 2016
-16.6% in 10Y
Historical Price Data · INGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $100.58 | $100.85 | $98.95 | $99.93 | $99.93 | 233K | -0.65% |
| Jun 5, 2026 | $100.26 | $101.12 | $99.86 | $99.98 | $99.98 | 779K | -0.28% |
| Jun 4, 2026 | $101.89 | $102.96 | $98.86 | $99.46 | $99.46 | 627K | -2.38% |
| Jun 3, 2026 | $100.90 | $102.39 | $100.49 | $100.90 | $100.90 | 622K | +0.00% |
| Jun 2, 2026 | $101.98 | $102.12 | $100.56 | $101.12 | $101.12 | 709K | -0.84% |
| Jun 1, 2026 | $100.60 | $102.39 | $100.16 | $101.75 | $101.75 | 606K | +1.14% |
| May 29, 2026 | $102.80 | $104.97 | $101.43 | $101.44 | $101.44 | 883K | -1.32% |
| May 28, 2026 | $104.46 | $104.99 | $103.09 | $103.21 | $103.21 | 665K | -1.20% |
| May 27, 2026 | $103.71 | $105.20 | $103.55 | $103.96 | $103.96 | 726K | +0.24% |
| May 26, 2026 | $102.00 | $103.51 | $101.59 | $103.30 | $103.30 | 760K | +1.27% |
| May 22, 2026 | $102.29 | $103.03 | $101.49 | $102.41 | $102.41 | 547K | +0.12% |
| May 21, 2026 | $100.14 | $102.42 | $98.29 | $102.15 | $102.15 | 990K | +2.01% |
| May 20, 2026 | $100.32 | $101.10 | $99.50 | $100.70 | $100.70 | 798K | +0.38% |
| May 19, 2026 | $101.47 | $102.58 | $99.75 | $100.34 | $100.34 | 821K | -1.11% |
| May 18, 2026 | $102.86 | $103.80 | $101.10 | $101.42 | $101.42 | 701K | -1.40% |
| May 15, 2026 | $103.46 | $104.74 | $100.98 | $102.62 | $102.62 | 995K | -0.81% |
| May 14, 2026 | $101.50 | $104.54 | $100.88 | $102.25 | $102.25 | 1.5M | +0.74% |
| May 13, 2026 | $106.44 | $107.53 | $105.33 | $105.99 | $105.99 | 781K | -0.42% |
| May 12, 2026 | $106.77 | $107.56 | $105.86 | $106.76 | $106.76 | 774K | -0.01% |
| May 11, 2026 | $107.39 | $107.60 | $105.21 | $106.20 | $106.20 | 810K | -1.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INGR
Jan 1 → Dec 31 · 6 years2026-8.7%$109.42 → $99.92
-8.7%
2025-19.6%$137.14 → $110.26
-19.6%
2024+27.3%$108.06 → $137.56
+27.3%
2023+10.8%$97.98 → $108.53
+10.8%
2022+1.2%$96.76 → $97.93
+1.2%
2021+1.0%$95.72 → $96.64
+1.0%
Best Year2024 · +27.3%
Worst Year2025 · -19.6%
Positive Years4 / 6
Avg Annual Return+2.0%
6Y Total Return+4.4%
6Y CAGR~+0.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in INGR?
If you invested $1,000 in INGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$834
Total Return-16.6%
CAGR~-1.8% / yr
Profit$-166
Based on Jun 8, 2016 · $119.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ingredion Incorporated（INGR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $99.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INGR 历史股价FMP 日线复权 OHLCV