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 (%)
Feb 28, 2022 9.938 10.13 9.865 9.955 13,754,295 -1.04(-9.49%)
Feb 25, 2022 10.93 11.05 10.94 11.00 5,658,483 +0.22(+2.06%)
Feb 24, 2022 10.60 10.78 10.44 10.78 14,492,528 -0.97(-8.23%)
Feb 23, 2022 12.02 12.05 11.69 11.74 7,487,102 -0.21(-1.79%)
Feb 22, 2022 11.95 12.15 11.83 11.96 6,757,613 -0.19(-1.55%)
Feb 18, 2022 12.14 0 -0.06(-0.49%)
Feb 17, 2022 12.33 12.38 12.19 12.20 4,639,557 -0.38(-2.99%)
Feb 16, 2022 12.44 12.61 12.44 12.58 4,253,227 -0.05(-0.41%)
Feb 15, 2022 12.56 12.66 12.53 12.63 5,380,199 +0.26(+2.07%)
Feb 14, 2022 12.53 12.55 12.25 12.38 7,447,325 -0.29(-2.30%)
Feb 11, 2022 12.97 13.13 12.62 12.67 12,647,479 -0.50(-3.83%)
Feb 10, 2022 13.27 13.43 13.12 13.17 6,959,255 -0.44(-3.21%)
Feb 09, 2022 13.54 13.65 13.51 13.61 4,400,580 -0.03(-0.25%)
Feb 08, 2022 13.51 13.66 13.47 13.64 5,997,777 +0.53(+4.04%)
Feb 07, 2022 12.98 13.19 12.94 13.11 3,450,323 +0.10(+0.79%)
Feb 04, 2022 12.79 13.05 12.77 13.01 4,877,685 +0.22(+1.74%)
Feb 03, 2022 12.85 12.96 12.79 4,475,893 -0.40(-3.05%)
Feb 02, 2022 13.20 13.23 13.06 13.19 5,351,504 +0.31(+2.39%)
Feb 01, 2022 12.75 12.89 12.73 12.88 4,548,926 +0.22(+1.76%)
Jan 31, 2022 12.55 12.66 12.66 3,838,688 +0.10(+0.82%)
Jan 28, 2022 12.39 12.56 12.32 12.55 5,457,339 +0.02(+0.14%)
Jan 27, 2022 12.73 12.80 12.42 12.54 6,656,482 -0.07(-0.54%)
Jan 26, 2022 12.76 12.80 12.54 12.61 6,921,410 +0.17(+1.38%)
Jan 25, 2022 12.24 12.52 12.09 12.44 5,530,397 +0.17(+1.40%)
Jan 24, 2022 12.11 12.27 11.88 12.26 7,759,341 -0.15(-1.24%)
Jan 21, 2022 12.55 12.61 12.38 12.42 5,720,094 -0.22(-1.76%)
Jan 20, 2022 12.73 12.82 12.62 12.64 6,327,930 -0.21(-1.66%)
Jan 19, 2022 13.03 13.03 12.83 12.85 4,980,440 -0.21(-1.57%)
Jan 18, 2022 13.13 13.17 12.99 13.06 6,717,048 -0.21(-1.61%)
Jan 14, 2022 13.27 0 +0.10(+0.78%)
Jan 13, 2022 13.16 13.28 13.13 13.17 5,163,667 +0.03(+0.26%)
Jan 12, 2022 13.03 13.16 13.01 13.14 4,924,013 +0.27(+2.13%)
Jan 11, 2022 12.71 12.88 12.65 12.86 4,351,122 +0.11(+0.87%)
Jan 10, 2022 12.76 12.79 12.64 12.75 4,445,710 +0.03(+0.20%)
Jan 07, 2022 12.54 12.75 12.54 12.73 4,630,355 +0.15(+1.22%)
Jan 06, 2022 12.48 12.59 12.41 12.57 5,090,928 +0.27(+2.23%)
Jan 05, 2022 12.45 12.49 12.29 12.30 4,208,862 +0.04(+0.35%)
Jan 04, 2022 12.31 12.38 12.26 12.26 4,521,112 +0.21(+1.78%)
Jan 03, 2022 12.01 12.10 12.01 12.04 5,181,650 +0.14(+1.15%)
Dec 31, 2021 11.85 11.92 11.82 11.90 1,474,897 +0.03(+0.29%)
Dec 30, 2021 11.89 11.91 11.86 11.87 2,426,537 -0.01(-0.07%)
Dec 29, 2021 11.86 11.92 11.83 11.88 3,001,569 +0.03(+0.22%)
Dec 28, 2021 11.84 11.90 11.82 11.85 11,996,679 -0.04(-0.36%)
Dec 27, 2021 11.82 11.90 11.77 11.90 6,677,736 +0.09(+0.80%)
Dec 23, 2021 11.81 11.90 11.80 11.80 2,587,137 +0.05(+0.44%)
Dec 22, 2021 11.66 11.76 11.62 11.75 2,278,227 +0.06(+0.51%)
Dec 21, 2021 11.65 11.71 11.60 11.69 11,568,460 +0.27(+2.32%)
Dec 20, 2021 11.42 11.45 11.29 11.43 9,427,974 +0.03(+0.30%)
Dec 17, 2021 11.49 11.52 11.37 11.39 5,910,883 -0.35(-2.99%)
Dec 16, 2021 11.85 11.87 11.72 11.74 4,728,221 -0.01(-0.07%)
Dec 15, 2021 11.73 11.79 11.59 11.75 3,721,689 +0.09(+0.81%)
Dec 14, 2021 11.63 11.79 11.62 11.66 4,028,175 -0.01(-0.07%)
Dec 13, 2021 11.77 11.79 11.64 11.67 4,098,677 -0.20(-1.66%)
Dec 10, 2021 11.83 11.88 11.74 11.86 3,330,315 +0.01(+0.07%)
Dec 09, 2021 11.92 11.95 11.85 11.85 2,491,372 -0.31(-2.53%)
Dec 08, 2021 12.11 12.22 12.11 12.16 2,923,919 +0.03(+0.21%)
Dec 07, 2021 12.14 12.21 12.11 12.14 2,781,765 +0.09(+0.78%)
Dec 06, 2021 12.01 12.10 11.99 12.04 4,241,067 +0.26(+2.18%)
Dec 03, 2021 11.93 11.93 11.70 11.79 5,473,883 -0.24(-1.99%)
Dec 02, 2021 11.91 12.08 11.87 12.02 4,112,702 +0.34(+2.93%)
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.