Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.834 9.938 9.777 9.886 6,911,140 +0.28(+2.91%)
May 27, 2022 9.528 9.607 9.489 9.607 3,571,445 +0.17(+1.85%)
May 26, 2022 9.301 9.476 9.292 9.432 4,402,682 +0.17(+1.79%)
May 25, 2022 9.100 9.327 9.100 9.266 4,825,080 -0.01(-0.09%)
May 24, 2022 9.161 9.301 9.067 9.275 7,237,859 +0.18(+2.02%)
May 23, 2022 8.960 9.157 8.943 9.091 6,139,738 +0.38(+4.31%)
May 20, 2022 8.777 8.812 8.532 8.716 5,804,651 -0.04(-0.50%)
May 19, 2022 8.611 8.821 8.594 8.759 6,623,376 +0.14(+1.62%)
May 18, 2022 8.751 8.768 8.589 8.620 5,022,305 -0.18(-2.08%)
May 17, 2022 8.794 8.842 8.720 8.803 6,156,434 +0.33(+3.92%)
May 16, 2022 8.436 8.515 8.384 8.471 6,106,844 +0.00(+0.00%)
May 13, 2022 8.340 8.519 8.327 8.471 11,359,306 +0.47(+5.82%)
May 12, 2022 7.937 8.095 7.861 8.005 13,923,654 +0.11(+1.40%)
May 11, 2022 8.048 8.218 7.871 7.895 9,850,515 -0.14(-1.69%)
May 10, 2022 8.141 8.163 7.878 8.031 9,519,942 +0.24(+3.06%)
May 09, 2022 7.869 7.920 7.725 7.793 10,391,801 +0.01(+0.11%)
May 06, 2022 7.810 7.895 7.665 7.784 10,450,260 -0.36(-4.39%)
May 05, 2022 8.380 8.405 8.061 8.141 8,079,200 -0.27(-3.24%)
May 04, 2022 8.184 8.437 8.107 8.414 8,956,472 +0.12(+1.44%)
May 03, 2022 8.218 8.329 8.180 8.295 6,871,643 +0.20(+2.52%)
May 02, 2022 7.980 8.107 7.946 8.090 10,390,770 +0.14(+1.82%)
Apr 29, 2022 8.082 8.192 7.929 7.946 7,875,711 -0.15(-1.89%)
Apr 28, 2022 8.031 8.150 7.844 8.099 8,962,467 +0.11(+1.38%)
Apr 27, 2022 8.039 8.116 7.929 7.988 11,865,317 +0.02(+0.23%)
Apr 26, 2022 8.133 8.173 7.966 7.970 9,973,138 -0.32(-3.83%)
Apr 25, 2022 8.247 8.320 8.096 8.287 10,272,631 -0.06(-0.68%)
Apr 22, 2022 8.482 8.491 8.307 8.344 7,691,707 -0.19(-2.19%)
Apr 21, 2022 8.751 8.787 8.507 8.531 7,353,603 +0.01(+0.10%)
Apr 20, 2022 8.678 8.690 8.478 8.523 6,191,514 +0.11(+1.26%)
Apr 19, 2022 8.238 8.434 8.230 8.417 5,991,744 +0.10(+1.17%)
Apr 18, 2022 8.206 8.385 8.206 8.320 4,216,394 +0.05(+0.59%)
Apr 14, 2022 8.295 8.328 8.210 8.271 6,559,498 -0.05(-0.59%)
Apr 13, 2022 8.141 8.328 8.125 8.320 12,179,310 +0.18(+2.20%)
Apr 12, 2022 8.263 8.303 8.116 8.141 8,046,311 -0.12(-1.48%)
Apr 11, 2022 8.377 8.482 8.255 8.263 9,081,193 -0.10(-1.17%)
Apr 08, 2022 8.279 8.446 8.266 8.360 6,471,215 +0.06(+0.69%)
Apr 07, 2022 8.336 8.360 8.145 8.303 6,307,456 +0.08(+0.99%)
Apr 06, 2022 8.157 8.299 8.076 8.222 10,385,518 -0.24(-2.88%)
Apr 05, 2022 8.491 8.543 8.438 8.466 6,361,450 -0.26(-2.98%)
Apr 04, 2022 8.596 8.755 8.547 8.726 7,300,989 +0.12(+1.42%)
Apr 01, 2022 8.661 8.694 8.531 8.604 5,822,025 +0.12(+1.44%)
Mar 31, 2022 8.678 8.690 8.474 8.482 10,278,676 -0.28(-3.25%)
Mar 30, 2022 8.954 8.962 8.722 8.767 7,113,865 -0.25(-2.80%)
Mar 29, 2022 8.832 9.060 8.808 9.019 10,817,919 +0.64(+7.67%)
Mar 28, 2022 8.385 8.401 8.255 8.377 5,721,985 -0.06(-0.67%)
Mar 25, 2022 8.385 8.496 8.340 8.434 15,434,784 -0.02(-0.19%)
Mar 24, 2022 8.369 8.486 8.344 8.450 4,809,661 -0.06(-0.67%)
Mar 23, 2022 8.523 8.596 8.458 8.507 6,656,070 -0.19(-2.15%)
Mar 22, 2022 8.686 8.787 8.645 8.694 8,114,977 +0.28(+3.29%)
Mar 21, 2022 8.523 8.556 8.377 8.417 7,033,059 -0.12(-1.43%)
Mar 18, 2022 8.336 8.568 8.318 8.539 9,438,893 -0.05(-0.57%)
Mar 17, 2022 8.377 8.596 8.336 8.588 8,164,056 -0.03(-0.38%)
Mar 16, 2022 8.450 8.751 8.420 8.621 13,225,598 +0.50(+6.21%)
Mar 15, 2022 8.035 8.129 7.958 8.116 12,045,448 +0.12(+1.53%)
Mar 14, 2022 8.076 8.181 7.897 7.994 14,117,251 +0.39(+5.13%)
Mar 11, 2022 7.913 7.986 7.604 7.604 17,105,044 -0.44(-5.46%)
Mar 10, 2022 8.157 7.954 8.043 13,390,618 -0.41(-4.90%)
Mar 09, 2022 8.458 8.604 8.255 8.458 19,620,464 +0.72(+9.24%)
Mar 08, 2022 7.783 8.019 7.437 7.742 25,321,312 +0.40(+5.43%)
Mar 07, 2022 7.726 7.779 7.295 7.344 21,738,590 -0.56(-7.10%)
Mar 04, 2022 8.141 8.157 7.807 7.905 15,944,570 -0.95(-10.74%)
Mar 03, 2022 9.027 9.068 8.816 8.857 15,478,862 -0.11(-1.27%)
Mar 02, 2022 8.857 9.015 8.698 8.970 14,854,378 +0.59(+6.98%)
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.