Skip to main content

ING Groep N.V. ADR (NY: ING )

18.40 +0.16 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.524 8.594 8.511 8.542 4,258,232 -0.07(-0.81%)
Oct 28, 2022 8.533 8.620 8.490 8.611 2,974,849 +0.08(+0.92%)
Oct 27, 2022 8.577 8.646 8.519 8.533 4,238,298 -0.04(-0.51%)
Oct 26, 2022 8.550 8.655 8.550 8.577 3,602,940 +0.02(+0.20%)
Oct 25, 2022 8.403 8.572 8.398 8.559 3,749,422 +0.08(+0.92%)
Oct 24, 2022 8.394 8.498 8.372 8.481 4,546,105 +0.17(+1.99%)
Oct 21, 2022 8.072 8.324 8.055 8.316 5,587,974 +0.28(+3.46%)
Oct 20, 2022 8.150 8.220 8.011 8.037 4,818,236 -0.01(-0.11%)
Oct 19, 2022 8.055 8.094 7.994 8.046 4,054,634 -0.07(-0.86%)
Oct 18, 2022 8.229 8.246 8.039 8.116 4,345,517 +0.14(+1.74%)
Oct 17, 2022 7.950 8.046 7.946 7.976 4,061,528 +0.22(+2.80%)
Oct 14, 2022 7.881 7.968 7.750 7.759 7,059,036 +0.00(+0.00%)
Oct 13, 2022 7.341 7.807 7.289 7.759 8,234,172 +0.37(+4.94%)
Oct 12, 2022 7.341 7.459 7.302 7.394 4,838,179 +0.07(+0.95%)
Oct 11, 2022 7.411 7.489 7.307 7.324 4,983,247 -0.15(-1.98%)
Oct 10, 2022 7.568 7.585 7.411 7.472 6,498,527 -0.12(-1.60%)
Oct 07, 2022 7.689 7.689 7.550 7.594 3,722,282 -0.12(-1.58%)
Oct 06, 2022 7.785 7.828 7.685 7.715 4,047,352 -0.23(-2.85%)
Oct 05, 2022 7.959 7.972 7.828 7.942 5,226,849 -0.32(-3.89%)
Oct 04, 2022 7.994 8.263 7.976 8.263 5,836,388 +0.69(+9.07%)
Oct 03, 2022 7.454 7.615 7.376 7.576 4,945,467 +0.18(+2.47%)
Sep 30, 2022 7.385 7.541 7.385 7.394 5,432,835 +0.10(+1.31%)
Sep 29, 2022 7.220 7.315 7.143 7.298 6,952,091 +0.00(+0.00%)
Sep 28, 2022 7.089 7.337 7.080 7.298 8,460,759 -0.08(-1.06%)
Sep 27, 2022 7.524 7.550 7.315 7.376 7,159,375 -0.18(-2.42%)
Sep 26, 2022 7.681 7.772 7.541 7.559 8,797,339 -0.22(-2.80%)
Sep 23, 2022 7.976 7.976 7.689 7.776 7,608,571 -0.49(-5.89%)
Sep 22, 2022 8.394 8.420 8.246 8.263 6,451,852 +0.02(+0.21%)
Sep 21, 2022 8.429 8.472 8.246 8.246 4,940,991 -0.20(-2.37%)
Sep 20, 2022 8.559 8.572 8.371 8.446 4,387,492 -0.12(-1.42%)
Sep 19, 2022 8.411 8.572 8.411 8.568 3,752,724 +0.04(+0.51%)
Sep 16, 2022 8.420 8.555 8.403 8.524 4,060,045 -0.05(-0.61%)
Sep 15, 2022 8.542 8.698 8.526 8.577 5,089,968 +0.24(+2.92%)
Sep 14, 2022 8.281 8.403 8.268 8.333 3,652,148 +0.10(+1.16%)
Sep 13, 2022 8.333 8.450 8.220 8.237 7,139,013 -0.18(-2.17%)
Sep 12, 2022 8.350 8.429 8.316 8.420 5,970,344 +0.44(+5.56%)
Sep 09, 2022 7.959 8.002 7.915 7.976 4,400,225 +0.24(+3.15%)
Sep 08, 2022 7.481 7.741 7.463 7.733 8,946,092 +0.21(+2.77%)
Sep 07, 2022 7.333 7.539 7.324 7.524 7,450,863 +0.08(+1.05%)
Sep 06, 2022 7.498 7.524 7.385 7.446 7,403,053 -0.03(-0.47%)
Sep 02, 2022 7.611 7.733 7.450 7.481 12,598,480 -0.02(-0.23%)
Sep 01, 2022 7.524 7.533 7.376 7.498 6,943,671 -0.14(-1.82%)
Aug 31, 2022 7.698 7.750 7.637 7.637 6,299,583 -0.07(-0.90%)
Aug 30, 2022 7.802 7.820 7.641 7.707 4,652,616 +0.14(+1.84%)
Aug 29, 2022 7.568 7.618 7.533 7.568 9,645,161 +0.02(+0.23%)
Aug 26, 2022 7.855 7.868 7.541 7.550 16,803,010 -0.31(-3.98%)
Aug 25, 2022 7.768 7.863 7.755 7.863 4,893,451 +0.01(+0.11%)
Aug 24, 2022 7.741 7.911 7.702 7.855 5,684,285 +0.03(+0.45%)
Aug 23, 2022 7.820 7.907 7.796 7.820 8,153,336 +0.13(+1.70%)
Aug 22, 2022 7.724 7.733 7.602 7.689 6,952,087 -0.28(-3.49%)
Aug 19, 2022 8.011 8.037 7.950 7.968 4,148,397 -0.23(-2.86%)
Aug 18, 2022 8.229 8.229 8.150 8.203 3,076,840 -0.04(-0.53%)
Aug 17, 2022 8.255 8.305 8.211 8.246 3,406,314 -0.23(-2.67%)
Aug 16, 2022 8.420 8.515 8.398 8.472 3,683,923 +0.03(+0.41%)
Aug 15, 2022 8.411 8.455 8.359 8.437 3,626,336 -0.15(-1.72%)
Aug 12, 2022 8.542 8.594 8.481 8.585 4,318,086 +0.06(+0.76%)
Aug 11, 2022 8.521 8.589 8.487 8.521 4,525,417 +0.09(+1.01%)
Aug 10, 2022 8.401 8.521 8.393 8.435 4,950,174 +0.10(+1.23%)
Aug 09, 2022 8.358 8.367 8.273 8.333 4,579,144 -0.06(-0.71%)
Aug 08, 2022 8.376 8.470 8.376 8.393 5,851,603 +0.07(+0.82%)
Aug 05, 2022 8.102 8.358 8.081 8.324 4,962,006 +0.21(+2.53%)
Aug 04, 2022 8.051 8.170 8.012 8.119 3,672,197 -0.21(-2.46%)
Aug 03, 2022 8.290 8.350 8.234 8.324 2,832,021 +0.16(+1.99%)
Aug 02, 2022 8.264 8.290 8.153 8.162 4,171,990 -0.07(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.