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 )

17.18 +0.13 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2020 5.011 5.042 4.880 4.926 11,304,977 -0.12(-2.45%)
May 28, 2020 5.181 5.197 5.050 5.050 10,785,947 -0.04(-0.76%)
May 27, 2020 5.119 5.166 5.011 5.088 10,928,360 +0.25(+5.27%)
May 26, 2020 4.695 4.841 4.695 4.834 9,644,674 +0.46(+10.41%)
May 22, 2020 4.455 4.471 4.347 4.378 6,102,657 -0.02(-0.35%)
May 21, 2020 4.417 4.494 4.370 4.394 6,359,363 -0.08(-1.73%)
May 20, 2020 4.417 4.513 4.405 4.471 7,251,451 +0.21(+4.89%)
May 19, 2020 4.363 4.390 4.262 4.262 10,326,645 -0.22(-4.99%)
May 18, 2020 4.285 4.502 4.247 4.486 12,371,906 +0.42(+10.46%)
May 15, 2020 4.062 4.104 4.035 4.062 8,777,896 -0.05(-1.13%)
May 14, 2020 3.876 4.123 3.795 4.108 14,496,993 +0.14(+3.50%)
May 13, 2020 4.085 4.085 3.930 3.969 11,993,510 -0.20(-4.81%)
May 12, 2020 4.285 4.309 4.154 4.170 12,585,839 +0.06(+1.50%)
May 11, 2020 4.077 4.146 4.038 4.108 9,374,174 -0.13(-3.10%)
May 08, 2020 4.239 4.247 4.177 4.239 5,609,621 +0.21(+5.17%)
May 07, 2020 3.946 4.092 3.946 4.031 9,775,591 +0.17(+4.40%)
May 06, 2020 3.977 3.977 3.841 3.861 8,952,262 -0.10(-2.53%)
May 05, 2020 4.015 4.054 3.946 3.961 8,117,689 -0.08(-1.91%)
May 04, 2020 4.007 4.069 3.973 4.038 12,858,732 +0.01(+0.19%)
May 01, 2020 4.162 4.162 4.015 4.031 6,954,558 -0.22(-5.09%)
Apr 30, 2020 4.231 4.278 4.150 4.247 11,327,346 -0.30(-6.62%)
Apr 29, 2020 4.463 4.548 4.432 4.548 9,398,118 +0.28(+6.51%)
Apr 28, 2020 4.363 4.363 4.201 4.270 13,302,651 +0.17(+4.14%)
Apr 27, 2020 3.953 4.108 3.946 4.100 7,836,524 +0.22(+5.57%)
Apr 24, 2020 3.915 3.923 3.799 3.884 8,530,925 -0.10(-2.52%)
Apr 23, 2020 3.969 4.164 3.961 3.984 8,656,082 +0.07(+1.78%)
Apr 22, 2020 3.930 3.953 3.876 3.915 14,549,961 +0.11(+2.84%)
Apr 21, 2020 3.838 3.923 3.764 3.807 13,989,261 -0.11(-2.76%)
Apr 20, 2020 3.892 4.015 3.869 3.915 14,322,205 -0.15(-3.61%)
Apr 17, 2020 4.031 4.077 3.953 4.062 9,853,586 +0.22(+5.62%)
Apr 16, 2020 3.899 3.907 3.784 3.845 11,540,478 -0.09(-2.35%)
Apr 15, 2020 4.038 4.038 3.923 3.938 12,818,775 -0.41(-9.41%)
Apr 14, 2020 4.409 4.455 4.293 4.347 12,110,687 -0.11(-2.43%)
Apr 13, 2020 4.594 4.602 4.378 4.455 8,233,704 -0.12(-2.70%)
Apr 09, 2020 4.563 4.672 4.471 4.579 12,253,879 +0.13(+2.95%)
Apr 08, 2020 4.340 4.475 4.309 4.448 11,082,596 +0.08(+1.95%)
Apr 07, 2020 4.556 4.563 4.285 4.363 15,394,984 +0.13(+3.10%)
Apr 06, 2020 4.247 4.278 4.123 4.231 12,520,268 +0.42(+11.16%)
Apr 03, 2020 3.869 3.907 3.768 3.807 12,120,098 -0.13(-3.33%)
Apr 02, 2020 3.915 4.089 3.872 3.938 25,991,996 +0.00(+0.00%)
Apr 01, 2020 4.054 4.062 3.923 3.938 11,082,319 -0.04(-0.97%)
Mar 31, 2020 4.023 4.069 3.915 3.977 13,951,688 -0.25(-5.85%)
Mar 30, 2020 4.193 4.247 4.112 4.224 18,680,392 -0.44(-9.44%)
Mar 27, 2020 4.702 4.772 4.502 4.664 9,292,947 -0.36(-7.22%)
Mar 26, 2020 4.888 5.088 4.857 5.027 10,176,874 +0.10(+2.04%)
Mar 25, 2020 4.857 5.061 4.629 4.926 15,552,200 +0.21(+4.42%)
Mar 24, 2020 4.548 4.838 4.471 4.718 16,790,464 +0.74(+18.64%)
Mar 23, 2020 4.216 4.266 3.953 3.977 19,485,174 +0.08(+2.18%)
Mar 20, 2020 3.961 4.154 3.822 3.892 18,139,352 +0.18(+4.78%)
Mar 19, 2020 3.544 3.784 3.490 3.714 8,280,073 +0.08(+2.34%)
Mar 18, 2020 3.567 3.645 3.490 3.629 12,681,576 -0.26(-6.75%)
Mar 17, 2020 3.753 3.953 3.591 3.892 16,256,370 +0.11(+2.86%)
Mar 16, 2020 3.776 4.119 3.753 3.784 34,155,464 -0.97(-20.33%)
Mar 13, 2020 4.749 4.764 4.355 4.749 12,341,686 +0.24(+5.31%)
Mar 12, 2020 4.888 4.903 4.332 4.509 16,562,420 -0.85(-15.85%)
Mar 11, 2020 5.691 5.699 5.312 5.359 41,958,660 -0.46(-7.96%)
Mar 10, 2020 5.969 6.000 5.567 5.822 20,944,170 +0.23(+4.14%)
Mar 09, 2020 5.722 6.092 5.552 5.590 9,104,237 -0.94(-14.42%)
Mar 06, 2020 6.602 6.698 6.486 6.532 11,873,127 -0.22(-3.31%)
Mar 05, 2020 6.772 6.880 6.710 6.756 14,535,265 -0.39(-5.51%)
Mar 04, 2020 7.073 7.161 6.965 7.150 13,344,397 +0.04(+0.54%)
Mar 03, 2020 7.428 7.490 7.081 7.112 17,726,992 -0.29(-3.96%)
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.