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 (%)
Dec 31, 2012 5.926 6.105 5.926 6.054 5,615,732 +0.20(+3.49%)
Dec 28, 2012 5.895 5.920 5.837 5.850 2,691,896 -0.17(-2.76%)
Dec 27, 2012 6.035 6.048 5.946 6.016 3,890,384 +0.13(+2.28%)
Dec 26, 2012 5.901 5.955 5.850 5.882 1,283,233 +0.00(+0.00%)
Dec 24, 2012 5.895 5.926 5.875 5.882 810,375 -0.04(-0.75%)
Dec 21, 2012 5.875 5.939 5.844 5.926 3,086,221 -0.16(-2.62%)
Dec 20, 2012 6.067 6.105 6.029 6.086 2,314,348 +0.04(+0.63%)
Dec 19, 2012 6.086 6.092 6.041 6.048 2,190,533 +0.00(+0.00%)
Dec 18, 2012 5.971 6.048 5.958 6.048 3,870,000 -0.03(-0.52%)
Dec 17, 2012 6.009 6.092 6.009 6.080 2,064,786 +0.05(+0.85%)
Dec 14, 2012 6.003 6.060 5.984 6.029 2,886,017 +0.04(+0.75%)
Dec 13, 2012 5.971 6.035 5.958 5.984 2,822,951 +0.01(+0.21%)
Dec 12, 2012 5.946 6.038 5.939 5.971 1,799,779 +0.05(+0.86%)
Dec 11, 2012 5.901 5.939 5.895 5.920 1,693,236 +0.05(+0.87%)
Dec 10, 2012 5.856 5.875 5.821 5.869 4,197,299 -0.09(-1.50%)
Dec 07, 2012 5.933 5.958 5.869 5.958 4,225,061 -0.02(-0.32%)
Dec 06, 2012 5.965 5.977 5.901 5.977 3,066,943 +0.02(+0.32%)
Dec 05, 2012 5.895 5.990 5.869 5.958 3,367,843 +0.10(+1.63%)
Dec 04, 2012 5.844 5.882 5.812 5.863 3,476,949 +0.13(+2.22%)
Nov 30, 2012 5.741 5.780 5.690 5.735 2,052,362 +0.04(+0.78%)
Nov 29, 2012 5.697 5.738 5.639 5.690 1,679,504 +0.04(+0.79%)
Nov 28, 2012 5.537 5.655 5.518 5.646 1,706,373 +0.04(+0.80%)
Nov 27, 2012 5.630 5.671 5.595 5.601 2,402,462 -0.11(-2.01%)
Nov 26, 2012 5.665 5.716 5.646 5.716 1,741,944 -0.03(-0.44%)
Nov 23, 2012 5.684 5.741 5.678 5.741 1,150,504 +0.17(+2.97%)
Nov 21, 2012 5.601 5.607 5.538 5.576 1,310,715 -0.01(-0.11%)
Nov 20, 2012 5.518 5.598 5.486 5.582 2,429,533 +0.07(+1.27%)
Nov 19, 2012 5.448 5.512 5.442 5.512 2,397,988 +0.21(+3.97%)
Nov 16, 2012 5.365 5.365 5.244 5.301 3,159,006 -0.13(-2.46%)
Nov 15, 2012 5.435 5.499 5.410 5.435 2,812,448 +0.07(+1.31%)
Nov 14, 2012 5.480 5.486 5.352 5.365 2,453,092 -0.04(-0.83%)
Nov 13, 2012 5.365 5.505 5.352 5.410 2,318,563 -0.05(-0.93%)
Nov 12, 2012 5.461 5.474 5.422 5.461 1,988,868 +0.07(+1.30%)
Nov 09, 2012 5.308 5.454 5.301 5.391 3,215,406 -0.09(-1.63%)
Nov 08, 2012 5.499 5.563 5.474 5.480 2,938,453 -0.04(-0.69%)
Nov 07, 2012 5.563 5.569 5.448 5.518 4,624,749 -0.14(-2.48%)
Nov 06, 2012 5.614 5.671 5.588 5.659 3,585,613 +0.04(+0.68%)
Nov 05, 2012 5.614 5.639 5.569 5.620 1,924,200 -0.05(-0.90%)
Nov 02, 2012 5.722 5.729 5.655 5.671 2,403,493 -0.11(-1.88%)
Nov 01, 2012 5.697 5.780 5.678 5.780 2,146,756 +0.13(+2.26%)
Oct 31, 2012 5.665 5.678 5.595 5.652 3,761,701 +0.09(+1.61%)
Oct 26, 2012 5.525 5.563 5.563 5.563 2,654,021 -0.03(-0.46%)
Oct 25, 2012 5.646 5.659 5.544 5.588 3,148,862 +0.01(+0.23%)
Oct 24, 2012 5.620 5.639 5.569 5.576 3,047,061 +0.02(+0.34%)
Oct 23, 2012 5.544 5.588 5.474 5.556 3,952,278 -0.15(-2.68%)
Oct 19, 2012 5.799 5.812 5.697 5.710 4,963,910 -0.17(-2.82%)
Oct 18, 2012 5.863 5.946 5.837 5.875 7,176,281 +0.01(+0.22%)
Oct 17, 2012 5.805 5.885 5.773 5.863 6,926,048 +0.14(+2.45%)
Oct 16, 2012 5.684 5.741 5.681 5.722 5,968,865 +0.19(+3.46%)
Oct 15, 2012 5.531 5.563 5.486 5.531 3,337,769 +0.13(+2.36%)
Oct 12, 2012 5.474 5.512 5.371 5.403 3,591,525 +0.04(+0.71%)
Oct 11, 2012 5.410 5.448 5.365 5.365 4,860,711 +0.16(+3.06%)
Oct 10, 2012 5.244 5.269 5.161 5.206 3,559,630 +0.03(+0.49%)
Oct 09, 2012 5.288 5.314 5.174 5.180 3,722,964 -0.15(-2.75%)
Oct 08, 2012 5.333 5.367 5.298 5.327 3,137,295 -0.07(-1.30%)
Oct 05, 2012 5.448 5.486 5.378 5.397 4,738,245 +0.07(+1.32%)
Oct 04, 2012 5.314 5.346 5.253 5.327 2,795,666 +0.11(+2.20%)
Oct 03, 2012 5.257 5.276 5.193 5.212 2,659,548 +0.01(+0.12%)
Oct 02, 2012 5.282 5.295 5.167 5.206 2,445,408 +0.03(+0.62%)
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.