Skip to main content

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

12.03 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.94 12.03 11.91 12.03 3,303,617 +0.01(+0.08%)
Dec 01, 2022 12.09 12.13 11.95 12.02 4,248,203 -0.10(-0.83%)
Nov 30, 2022 12.07 12.14 11.87 12.12 4,711,629 +0.11(+0.92%)
Nov 29, 2022 11.99 12.12 11.97 12.01 4,390,136 +0.19(+1.61%)
Nov 28, 2022 12.01 12.04 11.80 11.82 3,177,552 -0.22(-1.83%)
Nov 25, 2022 11.98 12.07 11.97 12.04 2,219,073 +0.19(+1.60%)
Nov 23, 2022 11.85 11.91 11.76 11.85 2,460,695 -0.03(-0.25%)
Nov 22, 2022 11.81 11.89 11.79 11.88 2,344,972 +0.24(+2.06%)
Nov 21, 2022 11.65 11.68 11.57 11.64 3,532,079 -0.11(-0.94%)
Nov 18, 2022 11.87 11.87 11.70 11.75 4,092,108 +0.07(+0.60%)
Nov 17, 2022 11.48 11.68 11.48 11.68 3,960,574 +0.09(+0.78%)
Nov 16, 2022 11.67 11.70 11.53 11.59 6,128,427 +0.05(+0.43%)
Nov 15, 2022 11.71 11.73 11.34 11.54 11,258,110 +0.07(+0.61%)
Nov 14, 2022 11.52 11.62 11.47 11.47 4,772,910 -0.05(-0.43%)
Nov 11, 2022 11.47 11.55 11.38 11.52 6,979,282 +0.38(+3.41%)
Nov 10, 2022 11.14 11.25 11.07 11.14 8,262,792 +0.28(+2.58%)
Nov 09, 2022 10.94 11.03 10.81 10.86 5,809,075 -0.17(-1.54%)
Nov 08, 2022 11.10 11.13 10.94 11.03 6,371,103 -0.04(-0.36%)
Nov 07, 2022 11.02 11.11 11.00 11.07 7,044,948 +0.23(+2.12%)
Nov 04, 2022 10.69 10.90 10.64 10.84 7,591,949 +0.41(+3.93%)
Nov 03, 2022 10.27 10.50 10.21 10.43 8,332,562 +0.79(+8.20%)
Nov 02, 2022 9.850 9.640 9.640 6,552,295 -0.32(-3.21%)
Nov 01, 2022 10.07 10.07 9.885 9.960 3,516,189 +0.14(+1.43%)
Oct 31, 2022 9.800 9.880 9.785 9.820 3,703,939 -0.08(-0.81%)
Oct 28, 2022 9.810 9.910 9.760 9.900 2,587,614 +0.09(+0.92%)
Oct 27, 2022 9.860 9.940 9.794 9.810 3,686,600 -0.05(-0.51%)
Oct 26, 2022 9.830 9.950 9.830 9.860 3,133,946 +0.02(+0.20%)
Oct 25, 2022 9.660 9.855 9.655 9.840 3,261,361 +0.09(+0.92%)
Oct 24, 2022 9.650 9.770 9.625 9.750 3,954,340 +0.19(+1.99%)
Oct 21, 2022 9.280 9.570 9.260 9.560 4,860,589 +0.32(+3.46%)
Oct 20, 2022 9.370 9.450 9.210 9.240 4,191,047 -0.01(-0.11%)
Oct 19, 2022 9.260 9.305 9.190 9.250 3,526,843 -0.08(-0.86%)
Oct 18, 2022 9.460 9.480 9.242 9.330 3,779,862 +0.16(+1.74%)
Oct 17, 2022 9.140 9.250 9.135 9.170 3,532,840 +0.25(+2.80%)
Oct 14, 2022 9.060 9.160 8.910 8.920 6,140,163 +0.00(+0.00%)
Oct 13, 2022 8.440 8.975 8.380 8.920 7,162,332 +0.42(+4.94%)
Oct 12, 2022 8.440 8.575 8.395 8.500 4,208,394 +0.08(+0.95%)
Oct 11, 2022 8.520 8.610 8.400 8.420 4,334,579 -0.17(-1.98%)
Oct 10, 2022 8.700 8.720 8.520 8.590 5,652,615 -0.14(-1.60%)
Oct 07, 2022 8.840 8.840 8.680 8.730 3,237,754 -0.14(-1.58%)
Oct 06, 2022 8.950 9.000 8.835 8.870 3,520,509 -0.26(-2.85%)
Oct 05, 2022 9.150 9.165 9.000 9.130 4,546,471 -0.37(-3.89%)
Oct 04, 2022 9.190 9.500 9.170 9.500 5,076,667 +0.79(+9.07%)
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.