Skip to main content

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

16.49 +0.23 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.28 11.35 11.09 11.33 5,041,300 +0.10(+0.92%)
Nov 29, 2022 11.21 11.32 11.19 11.22 4,697,313 +0.18(+1.61%)
Nov 28, 2022 11.22 11.25 11.03 11.05 3,399,884 -0.21(-1.83%)
Nov 25, 2022 11.20 11.28 11.19 11.25 2,374,341 +0.18(+1.60%)
Nov 23, 2022 11.08 11.13 10.99 11.08 2,632,869 -0.03(-0.25%)
Nov 22, 2022 11.04 11.11 11.02 11.10 2,509,049 +0.22(+2.06%)
Nov 21, 2022 10.89 10.91 10.81 10.88 3,779,217 -0.10(-0.94%)
Nov 18, 2022 11.09 11.09 10.94 10.98 4,378,432 +0.07(+0.60%)
Nov 17, 2022 10.73 10.92 10.73 10.92 4,237,694 +0.08(+0.78%)
Nov 16, 2022 10.91 10.93 10.78 10.83 6,557,231 +0.05(+0.43%)
Nov 15, 2022 10.94 10.97 10.60 10.79 12,045,837 +0.07(+0.61%)
Nov 14, 2022 10.77 10.86 10.72 10.72 5,106,869 -0.05(-0.43%)
Nov 11, 2022 10.72 10.79 10.64 10.77 7,467,621 +0.36(+3.41%)
Nov 10, 2022 10.41 10.51 10.35 10.41 8,840,938 +0.26(+2.58%)
Nov 09, 2022 10.22 10.31 10.10 10.15 6,215,534 -0.16(-1.54%)
Nov 08, 2022 10.37 10.41 10.22 10.31 6,816,887 -0.04(-0.36%)
Nov 07, 2022 10.30 10.38 10.28 10.35 7,537,881 +0.21(+2.12%)
Nov 04, 2022 9.991 10.19 9.949 10.13 8,123,156 +0.38(+3.93%)
Nov 03, 2022 9.598 9.811 9.538 9.748 8,915,590 +0.74(+8.20%)
Nov 02, 2022 9.206 9.010 9.010 7,010,757 -0.30(-3.21%)
Nov 01, 2022 9.411 9.411 9.239 9.309 3,762,216 +0.13(+1.43%)
Oct 31, 2022 9.159 9.234 9.145 9.178 3,963,102 -0.07(-0.81%)
Oct 28, 2022 9.168 9.262 9.122 9.253 2,768,668 +0.08(+0.92%)
Oct 27, 2022 9.215 9.290 9.153 9.168 3,944,550 -0.05(-0.51%)
Oct 26, 2022 9.187 9.299 9.187 9.215 3,353,227 +0.02(+0.20%)
Oct 25, 2022 9.028 9.211 9.024 9.197 3,489,557 +0.08(+0.92%)
Oct 24, 2022 9.019 9.131 8.996 9.112 4,231,024 +0.18(+1.99%)
Oct 21, 2022 8.673 8.944 8.654 8.935 5,200,683 +0.30(+3.46%)
Oct 20, 2022 8.757 8.832 8.608 8.636 4,484,293 -0.01(-0.11%)
Oct 19, 2022 8.654 8.697 8.589 8.645 3,773,615 -0.07(-0.86%)
Oct 18, 2022 8.841 8.860 8.638 8.720 4,044,338 +0.15(+1.74%)
Oct 17, 2022 8.542 8.645 8.538 8.570 3,780,032 +0.23(+2.80%)
Oct 14, 2022 8.468 8.561 8.327 8.337 6,569,789 +0.00(+0.00%)
Oct 13, 2022 7.888 8.388 7.832 8.337 7,663,479 +0.39(+4.94%)
Oct 12, 2022 7.888 8.014 7.846 7.944 4,502,854 +0.07(+0.95%)
Oct 11, 2022 7.963 8.047 7.851 7.869 4,637,868 -0.16(-1.98%)
Oct 10, 2022 8.131 8.150 7.963 8.028 6,048,127 -0.13(-1.60%)
Oct 07, 2022 8.262 8.262 8.112 8.159 3,464,299 -0.13(-1.58%)
Oct 06, 2022 8.365 8.411 8.257 8.290 3,766,838 -0.24(-2.85%)
Oct 05, 2022 8.552 8.566 8.411 8.533 4,864,586 -0.35(-3.89%)
Oct 04, 2022 8.589 8.879 8.570 8.879 5,431,880 +0.74(+9.07%)
Oct 03, 2022 8.010 8.182 7.925 8.140 4,602,707 +0.20(+2.47%)
Sep 30, 2022 7.935 8.103 7.935 7.944 5,056,296 +0.10(+1.31%)
Sep 29, 2022 7.757 7.860 7.675 7.841 6,470,256 +0.00(+0.00%)
Sep 28, 2022 7.617 7.883 7.608 7.841 7,874,361 -0.08(-1.06%)
Sep 27, 2022 8.084 8.112 7.860 7.925 6,663,173 -0.20(-2.42%)
Sep 26, 2022 8.253 8.351 8.103 8.122 8,187,613 -0.23(-2.80%)
Sep 23, 2022 8.570 8.570 8.262 8.355 7,081,236 -0.52(-5.89%)
Sep 22, 2022 9.019 9.047 8.860 8.879 6,004,687 +0.02(+0.21%)
Sep 21, 2022 9.056 9.103 8.860 8.860 4,598,540 -0.21(-2.37%)
Sep 20, 2022 9.197 9.211 8.995 9.075 4,083,403 -0.13(-1.42%)
Sep 19, 2022 9.038 9.211 9.038 9.206 3,492,630 +0.05(+0.51%)
Sep 16, 2022 9.047 9.192 9.028 9.159 3,778,651 -0.06(-0.61%)
Sep 15, 2022 9.178 9.346 9.161 9.215 4,737,193 +0.26(+2.92%)
Sep 14, 2022 8.897 9.028 8.883 8.954 3,399,025 +0.10(+1.16%)
Sep 13, 2022 8.954 9.080 8.832 8.851 6,644,222 -0.20(-2.17%)
Sep 12, 2022 8.972 9.056 8.935 9.047 5,556,552 +0.48(+5.56%)
Sep 09, 2022 8.552 8.598 8.505 8.570 4,095,254 +0.26(+3.15%)
Sep 08, 2022 8.038 8.318 8.019 8.309 8,326,056 +0.22(+2.77%)
Sep 07, 2022 7.879 8.100 7.869 8.084 6,934,459 +0.08(+1.05%)
Sep 06, 2022 8.056 8.084 7.935 8.000 6,889,962 -0.04(-0.47%)
Sep 02, 2022 8.178 8.309 8.005 8.038 11,725,304 -0.02(-0.23%)
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.