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 )

17.34 +0.06 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Apr 29, 2022 8.085 8.196 7.932 7.949 7,872,668 -0.15(-1.89%)
Apr 28, 2022 8.034 8.153 7.847 8.102 8,959,004 +0.11(+1.38%)
Apr 27, 2022 8.042 8.119 7.932 7.991 11,860,732 +0.02(+0.23%)
Apr 26, 2022 8.136 8.177 7.969 7.973 9,969,285 -0.32(-3.83%)
Apr 25, 2022 8.250 8.323 8.099 8.290 10,268,662 -0.06(-0.68%)
Apr 22, 2022 8.486 8.494 8.310 8.347 7,688,735 -0.19(-2.19%)
Apr 21, 2022 8.754 8.791 8.510 8.534 7,350,762 +0.01(+0.10%)
Apr 20, 2022 8.681 8.693 8.482 8.526 6,189,121 +0.11(+1.26%)
Apr 19, 2022 8.242 8.437 8.233 8.421 5,989,429 +0.10(+1.17%)
Apr 18, 2022 8.209 8.388 8.209 8.323 4,214,765 +0.05(+0.59%)
Apr 14, 2022 8.299 8.331 8.213 8.274 6,556,964 -0.05(-0.59%)
Apr 13, 2022 8.144 8.331 8.128 8.323 12,174,604 +0.18(+2.20%)
Apr 12, 2022 8.266 8.306 8.120 8.144 8,043,202 -0.12(-1.48%)
Apr 11, 2022 8.380 8.486 8.258 8.266 9,077,684 -0.10(-1.17%)
Apr 08, 2022 8.282 8.449 8.269 8.364 6,468,715 +0.06(+0.69%)
Apr 07, 2022 8.339 8.364 8.148 8.307 6,305,018 +0.08(+0.99%)
Apr 06, 2022 8.160 8.303 8.079 8.225 10,381,505 -0.24(-2.88%)
Apr 05, 2022 8.494 8.547 8.441 8.469 6,358,992 -0.26(-2.98%)
Apr 04, 2022 8.600 8.758 8.551 8.730 7,298,168 +0.12(+1.42%)
Apr 01, 2022 8.665 8.697 8.534 8.608 5,819,776 +0.12(+1.44%)
Mar 31, 2022 8.681 8.693 8.478 8.486 10,274,705 -0.28(-3.25%)
Mar 30, 2022 8.958 8.966 8.726 8.770 7,111,116 -0.25(-2.80%)
Mar 29, 2022 8.836 9.063 8.811 9.023 10,813,739 +0.64(+7.67%)
Mar 28, 2022 8.388 8.404 8.258 8.380 5,719,774 -0.06(-0.68%)
Mar 25, 2022 8.388 8.499 8.343 8.437 15,428,821 -0.02(-0.19%)
Mar 24, 2022 8.372 8.490 8.347 8.453 4,807,803 -0.06(-0.67%)
Mar 23, 2022 8.526 8.600 8.461 8.510 6,653,498 -0.19(-2.15%)
Mar 22, 2022 8.689 8.791 8.648 8.697 8,111,842 +0.28(+3.29%)
Mar 21, 2022 8.526 8.559 8.380 8.421 7,030,342 -0.12(-1.43%)
Mar 18, 2022 8.339 8.571 8.321 8.543 9,435,246 -0.05(-0.57%)
Mar 17, 2022 8.380 8.600 8.339 8.591 8,160,901 -0.03(-0.38%)
Mar 16, 2022 8.453 8.754 8.423 8.624 13,220,488 +0.50(+6.21%)
Mar 15, 2022 8.038 8.132 7.961 8.120 12,040,794 +0.12(+1.53%)
Mar 14, 2022 8.079 8.185 7.900 7.998 14,111,796 +0.39(+5.13%)
Mar 11, 2022 7.916 7.989 7.607 7.607 17,098,434 -0.44(-5.46%)
Mar 10, 2022 8.160 7.957 8.046 13,385,444 -0.41(-4.90%)
Mar 09, 2022 8.461 8.608 8.258 8.461 19,612,884 +0.72(+9.24%)
Mar 08, 2022 7.786 8.022 7.440 7.745 25,311,530 +0.40(+5.43%)
Mar 07, 2022 7.729 7.782 7.298 7.347 21,730,192 -0.56(-7.10%)
Mar 04, 2022 8.144 8.160 7.810 7.908 15,938,410 -0.95(-10.74%)
Mar 03, 2022 9.031 9.071 8.819 8.860 15,472,881 -0.11(-1.27%)
Mar 02, 2022 8.860 9.019 8.701 8.974 14,848,639 +0.59(+6.98%)
Mar 01, 2022 8.925 8.949 8.274 8.388 20,806,250 -1.08(-11.43%)
Feb 28, 2022 9.454 9.641 9.385 9.470 14,458,469 -0.99(-9.49%)
Feb 25, 2022 10.40 10.51 10.41 10.46 5,948,179 +0.21(+2.06%)
Feb 24, 2022 10.09 10.26 9.930 10.25 15,234,498 -0.92(-8.23%)
Feb 23, 2022 11.43 11.46 11.12 11.17 7,870,416 -0.20(-1.79%)
Feb 22, 2022 11.37 11.56 11.25 11.37 7,103,581 -0.18(-1.55%)
Feb 18, 2022 11.55 0 -0.06(-0.49%)
Feb 17, 2022 11.73 11.78 11.59 11.61 4,877,087 -0.36(-2.99%)
Feb 16, 2022 11.83 12.00 11.83 11.97 4,470,978 -0.05(-0.41%)
Feb 15, 2022 11.95 12.04 11.92 12.02 5,655,648 +0.24(+2.07%)
Feb 14, 2022 11.92 11.94 11.65 11.77 7,828,604 -0.28(-2.30%)
Feb 11, 2022 12.33 12.49 12.01 12.05 13,294,989 -0.48(-3.83%)
Feb 10, 2022 12.63 12.78 12.48 12.53 7,315,546 -0.41(-3.21%)
Feb 09, 2022 12.88 12.98 12.85 12.94 4,625,876 -0.03(-0.25%)
Feb 08, 2022 12.85 12.99 12.82 12.98 6,304,844 +0.50(+4.04%)
Feb 07, 2022 12.35 12.55 12.31 12.47 3,626,968 +0.10(+0.79%)
Feb 04, 2022 12.17 12.41 12.15 12.37 5,127,407 +0.21(+1.74%)
Feb 03, 2022 12.23 12.33 12.16 4,705,044 -0.38(-3.05%)
Feb 02, 2022 12.55 12.59 12.42 12.55 5,625,484 +0.29(+2.39%)
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.