Skip to main content

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

17.28 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.18 10.30 10.07 10.22 306,656 +0.09(+0.90%)
Dec 30, 2002 9.898 10.13 9.813 10.13 522,354 +0.37(+3.79%)
Dec 27, 2002 10.03 10.03 9.740 9.758 378,830 -0.34(-3.37%)
Dec 26, 2002 10.06 10.15 10.01 10.10 548,389 +0.13(+1.34%)
Dec 24, 2002 10.04 10.10 9.928 9.965 366,142 -0.21(-2.09%)
Dec 23, 2002 10.23 10.38 10.13 10.18 430,571 -0.16(-1.58%)
Dec 20, 2002 9.983 10.43 9.959 10.34 602,931 +0.37(+3.71%)
Dec 19, 2002 9.934 10.19 9.910 9.971 910,576 -0.50(-4.75%)
Dec 18, 2002 10.61 10.65 10.43 10.47 420,684 -0.32(-2.98%)
Dec 17, 2002 11.06 11.17 10.72 10.79 418,048 -0.11(-1.00%)
Dec 16, 2002 10.44 11.03 10.44 10.90 495,494 +0.63(+6.15%)
Dec 13, 2002 10.32 10.56 10.20 10.27 436,833 -0.24(-2.25%)
Dec 12, 2002 10.63 10.68 10.38 10.50 448,202 -0.16(-1.48%)
Dec 11, 2002 10.48 10.73 10.47 10.66 1,025,758 +0.06(+0.57%)
Dec 10, 2002 10.20 10.60 10.12 10.60 771,172 +0.59(+5.88%)
Dec 09, 2002 10.43 10.49 9.989 10.01 1,250,519 -0.64(-5.98%)
Dec 06, 2002 10.27 10.82 10.27 10.65 956,056 -0.03(-0.28%)
Dec 05, 2002 11.21 11.21 10.54 10.68 865,427 -0.36(-3.30%)
Dec 04, 2002 10.88 11.11 10.77 11.04 425,298 -0.09(-0.82%)
Dec 03, 2002 11.31 11.40 11.08 11.14 403,382 -0.47(-4.08%)
Dec 02, 2002 11.86 11.91 11.48 11.61 760,132 +0.19(+1.70%)
Nov 29, 2002 11.44 11.54 11.37 11.42 280,785 +0.24(+2.17%)
Nov 27, 2002 11.03 11.38 10.92 11.17 616,114 +0.39(+3.66%)
Nov 26, 2002 11.15 11.15 10.74 10.78 734,261 -0.94(-8.03%)
Nov 25, 2002 11.76 11.86 11.64 11.72 1,015,377 +0.37(+3.26%)
Nov 22, 2002 11.51 11.65 11.35 11.35 486,596 -0.09(-0.74%)
Nov 21, 2002 11.06 11.48 11.06 11.43 680,872 +0.84(+7.97%)
Nov 20, 2002 10.12 10.64 10.10 10.59 344,061 +0.18(+1.69%)
Nov 19, 2002 10.33 10.62 10.30 10.41 385,751 +0.01(+0.06%)
Nov 18, 2002 10.65 10.67 10.41 10.41 531,252 +0.12(+1.12%)
Nov 15, 2002 10.12 10.32 10.01 10.29 417,388 +0.22(+2.23%)
Nov 14, 2002 9.892 10.11 9.874 10.07 463,197 +0.76(+8.15%)
Nov 13, 2002 9.115 9.497 8.994 9.309 525,649 +0.15(+1.59%)
Nov 12, 2002 9.182 9.315 9.121 9.164 766,723 -0.27(-2.89%)
Nov 11, 2002 9.297 9.522 9.291 9.437 903,161 -0.38(-3.83%)
Nov 08, 2002 9.916 9.959 9.601 9.813 518,564 -0.08(-0.80%)
Nov 07, 2002 10.06 10.09 9.807 9.892 664,889 -0.82(-7.65%)
Nov 06, 2002 10.62 10.80 10.32 10.71 910,247 -0.10(-0.95%)
Nov 05, 2002 10.40 10.86 10.38 10.81 687,628 +0.57(+5.57%)
Nov 04, 2002 10.24 10.35 10.08 10.24 485,937 +0.33(+3.30%)
Nov 01, 2002 9.625 9.953 9.510 9.916 563,384 -0.14(-1.39%)
Oct 31, 2002 10.23 10.34 9.983 10.06 511,149 -0.13(-1.31%)
Oct 30, 2002 9.722 10.22 9.631 10.19 677,577 +0.02(+0.18%)
Oct 29, 2002 10.23 10.31 9.777 10.17 517,245 -0.33(-3.12%)
Oct 28, 2002 10.55 10.80 10.42 10.50 570,964 +0.36(+3.59%)
Oct 25, 2002 9.862 10.13 9.831 10.13 486,926 +0.24(+2.45%)
Oct 24, 2002 10.23 10.30 9.892 9.892 380,478 -0.22(-2.22%)
Oct 23, 2002 10.05 10.29 9.862 10.12 882,234 -0.52(-4.85%)
Oct 22, 2002 10.64 10.81 10.41 10.63 1,476,927 -0.23(-2.12%)
Oct 21, 2002 10.35 10.88 10.32 10.86 546,906 +0.47(+4.56%)
Oct 18, 2002 10.06 10.50 10.01 10.39 709,709 +0.03(+0.29%)
Oct 17, 2002 10.72 10.79 10.20 10.36 509,830 +0.21(+2.03%)
Oct 16, 2002 10.44 10.44 9.971 10.15 537,019 -0.38(-3.63%)
Oct 15, 2002 10.08 10.56 10.06 10.54 675,599 +1.11(+11.78%)
Oct 14, 2002 9.352 9.570 9.315 9.425 979,784 +0.00(+0.00%)
Oct 11, 2002 9.285 9.619 9.146 9.425 1,140,280 +0.45(+5.00%)
Oct 10, 2002 8.399 9.085 8.302 8.976 939,578 +0.45(+5.27%)
Oct 09, 2002 8.296 8.818 8.290 8.527 774,138 -0.38(-4.23%)
Oct 08, 2002 8.933 9.024 8.581 8.903 658,627 +0.13(+1.52%)
Oct 07, 2002 8.781 9.182 8.672 8.769 846,147 +0.05(+0.56%)
Oct 04, 2002 9.103 9.103 8.460 8.721 1,018,837 -0.47(-5.15%)
Oct 03, 2002 9.406 9.843 9.164 9.194 774,797 -0.11(-1.17%)
Oct 02, 2002 9.006 9.734 8.976 9.303 945,345 -0.01(-0.07%)
Oct 01, 2002 8.794 9.406 8.599 9.309 944,851 +0.79(+9.26%)
Sep 30, 2002 8.527 8.690 8.193 8.520 711,027 -0.23(-2.64%)
Sep 27, 2002 9.115 9.285 8.751 8.751 743,324 -0.42(-4.63%)
Sep 26, 2002 8.909 9.279 8.781 9.176 1,088,869 +0.59(+6.86%)
Sep 25, 2002 8.259 8.860 7.956 8.587 2,457,041 +0.10(+1.14%)
Sep 24, 2002 8.126 8.666 8.102 8.490 1,157,418 +0.56(+7.04%)
Sep 23, 2002 8.278 8.314 7.744 7.932 1,391,241 -1.10(-12.22%)
Sep 20, 2002 9.437 9.467 8.921 9.036 1,311,982 -0.52(-5.46%)
Sep 19, 2002 9.801 9.886 9.491 9.558 1,051,299 -0.75(-7.30%)
Sep 18, 2002 10.29 10.37 9.819 10.31 1,085,244 -0.52(-4.82%)
Sep 17, 2002 11.40 11.40 10.62 10.83 609,852 -0.49(-4.29%)
Sep 16, 2002 11.25 11.37 11.12 11.32 539,491 -0.39(-3.37%)
Sep 13, 2002 11.76 11.87 11.57 11.71 592,221 -0.19(-1.63%)
Sep 12, 2002 12.37 12.37 11.89 11.91 766,394 -0.93(-7.23%)
Sep 11, 2002 12.82 13.02 12.82 12.84 240,414 +0.25(+1.98%)
Sep 10, 2002 12.51 12.73 12.44 12.59 226,573 +0.15(+1.22%)
Sep 09, 2002 12.37 12.47 12.19 12.43 300,394 -0.17(-1.35%)
Sep 06, 2002 12.55 12.80 12.53 12.60 405,524 +0.48(+3.95%)
Sep 05, 2002 11.86 12.35 11.74 12.13 325,935 -0.32(-2.58%)
Sep 04, 2002 12.09 12.47 12.03 12.45 593,209 +0.37(+3.07%)
Sep 03, 2002 12.73 12.76 12.08 12.08 547,565 -1.23(-9.26%)
Aug 30, 2002 12.87 13.42 12.87 13.31 303,855 +0.35(+2.67%)
Aug 29, 2002 12.95 13.28 12.75 12.96 483,301 -0.15(-1.11%)
Aug 28, 2002 13.58 13.61 13.11 13.11 348,345 -0.95(-6.74%)
Aug 27, 2002 14.21 14.26 13.87 14.06 369,932 +0.22(+1.58%)
Aug 26, 2002 13.93 14.20 13.47 13.84 115,346 -0.09(-0.65%)
Aug 23, 2002 13.89 14.07 13.72 13.93 346,368 -0.07(-0.48%)
Aug 22, 2002 13.72 14.06 13.64 13.99 32,956 +0.20(+1.45%)
Aug 21, 2002 13.79 13.88 13.14 13.79 355,925 +0.05(+0.35%)
Aug 20, 2002 13.96 14.04 13.75 13.75 285,399 +0.52(+3.90%)
Aug 16, 2002 13.04 13.50 12.97 13.23 230,033 +0.15(+1.16%)
Aug 15, 2002 13.15 13.32 13.04 13.08 388,222 +0.26(+2.04%)
Aug 14, 2002 12.64 12.85 12.47 12.82 341,095 +0.25(+1.98%)
Aug 13, 2002 12.39 12.91 12.39 12.57 352,135 -0.02(-0.14%)
Aug 12, 2002 12.58 12.93 12.50 12.59 332,197 +0.91(+7.80%)
Aug 07, 2002 11.71 11.74 11.35 11.68 565,197 +0.22(+1.91%)
Aug 06, 2002 11.21 11.78 11.21 11.46 398,439 +0.53(+4.89%)
Aug 05, 2002 11.40 11.40 10.86 10.92 417,059 -0.70(-6.01%)
Aug 02, 2002 11.80 11.88 11.53 11.62 453,311 -0.27(-2.30%)
Aug 01, 2002 12.55 12.60 11.89 11.89 535,042 -0.96(-7.50%)
Jul 31, 2002 12.59 13.34 12.49 12.86 830,328 -0.01(-0.05%)
Jul 30, 2002 12.88 13.16 12.70 12.87 608,204 -0.42(-3.20%)
Jul 29, 2002 12.28 13.41 12.28 13.29 702,953 +1.58(+13.47%)
Jul 26, 2002 11.32 11.83 11.23 11.71 429,912 -0.21(-1.73%)
Jul 25, 2002 11.38 12.20 11.31 11.92 812,862 +0.62(+5.48%)
Jul 24, 2002 10.02 11.38 9.722 11.30 1,848,836 +0.44(+4.02%)
Jul 23, 2002 11.33 11.43 10.79 10.86 1,554,209 -1.07(-8.95%)
Jul 22, 2002 12.42 12.77 11.88 11.93 1,092,329 -1.05(-8.09%)
Jul 19, 2002 13.47 13.57 12.98 12.98 646,104 -0.67(-4.93%)
Jul 17, 2002 13.70 13.89 13.52 13.65 689,111 -0.06(-0.44%)
Jul 12, 2002 14.07 14.07 13.59 13.72 470,942 -0.34(-2.42%)
Jul 11, 2002 13.68 14.16 13.65 14.06 747,114 -0.20(-1.40%)
Jul 10, 2002 15.23 15.29 14.24 14.26 542,457 -1.29(-8.31%)
Jul 09, 2002 15.75 15.75 15.55 15.55 354,937 -0.20(-1.27%)
Jul 08, 2002 15.72 15.75 15.72 15.75 440,458 +0.14(+0.89%)
Jul 05, 2002 15.21 15.69 15.20 15.61 454,629 +1.58(+11.29%)
Jul 04, 2002 13.89 14.24 13.87 14.02 462,703 +0.00(+0.00%)
Jul 03, 2002 13.89 14.24 13.87 14.02 462,703 -0.37(-2.57%)
Jul 02, 2002 14.89 14.98 14.35 14.39 460,726 -0.86(-5.61%)
Jul 01, 2002 15.49 15.84 15.24 15.25 596,670 -0.18(-1.18%)
Jun 28, 2002 15.12 15.65 15.12 15.43 536,690 +0.63(+4.22%)
Jun 27, 2002 14.78 14.89 14.44 14.81 528,945 +0.76(+5.40%)
Jun 26, 2002 13.78 14.21 13.70 14.05 760,791 +0.15(+1.09%)
Jun 25, 2002 14.02 14.41 13.84 13.90 414,587 -0.38(-2.68%)
Jun 21, 2002 14.18 14.44 14.11 14.28 397,285 +0.14(+0.99%)
Jun 20, 2002 14.34 14.44 14.07 14.14 98,868 -0.35(-2.43%)
Jun 19, 2002 14.31 14.60 14.26 14.49 513,455 -0.25(-1.73%)
Jun 18, 2002 14.67 14.87 14.60 14.75 337,799 +0.02(+0.12%)
Jun 17, 2002 14.38 14.80 14.30 14.73 703,777 +0.71(+5.06%)
Jun 14, 2002 13.96 14.07 13.76 14.02 457,924 -0.68(-4.62%)
Jun 12, 2002 14.87 15.09 14.57 14.70 693,725 -0.35(-2.30%)
Jun 11, 2002 14.99 15.23 14.99 15.04 275,677 +0.14(+0.94%)
Jun 10, 2002 15.08 15.12 14.81 14.90 260,188 -0.38(-2.46%)
Jun 07, 2002 15.06 15.28 14.83 15.28 479,511 -0.04(-0.28%)
Jun 06, 2002 15.57 15.63 15.32 15.32 404,536 -0.06(-0.39%)
Jun 05, 2002 15.28 15.40 15.18 15.38 414,422 -0.69(-4.27%)
May 31, 2002 16.21 16.26 16.06 16.07 294,133 -0.25(-1.52%)
May 28, 2002 16.34 16.48 16.18 16.32 437,821 +0.34(+2.13%)
May 27, 2002 16.12 16.17 15.98 15.98 225,419 +0.00(+0.00%)
May 24, 2002 16.12 16.17 15.98 15.98 225,419 -0.09(-0.53%)
May 23, 2002 16.09 16.14 15.96 16.06 285,564 +0.50(+3.24%)
May 22, 2002 15.49 15.56 15.40 15.56 169,559 +0.10(+0.67%)
May 21, 2002 15.37 15.62 15.36 15.46 258,540 -0.03(-0.20%)
May 20, 2002 15.46 15.59 15.43 15.49 148,961 -0.17(-1.09%)
May 17, 2002 15.78 15.85 15.52 15.66 265,626 +0.01(+0.04%)
May 16, 2002 15.72 15.75 15.54 15.65 341,260 -0.18(-1.11%)
May 15, 2002 15.54 15.87 15.48 15.83 358,891 +0.23(+1.48%)
May 14, 2002 15.65 15.65 15.48 15.60 373,227 +0.25(+1.62%)
May 13, 2002 15.25 15.37 15.20 15.35 362,352 +0.32(+2.10%)
May 10, 2002 15.25 15.27 15.02 15.03 449,850 -0.33(-2.13%)
May 09, 2002 15.26 15.54 15.24 15.36 1,697,238 -0.08(-0.51%)
May 08, 2002 15.53 15.60 15.32 15.44 419,366 +0.16(+1.07%)
May 07, 2002 15.40 15.46 15.23 15.27 209,930 -0.03(-0.20%)
May 06, 2002 15.45 15.64 15.31 15.31 411,292 -0.52(-3.26%)
May 03, 2002 16.06 16.07 15.66 15.82 365,318 +0.24(+1.52%)
May 02, 2002 15.75 15.78 15.55 15.58 366,142 -0.55(-3.42%)
May 01, 2002 15.97 16.22 15.90 16.14 194,276 +0.15(+0.95%)
Apr 30, 2002 15.71 16.19 15.65 15.98 16,478 +0.22(+1.39%)
Apr 29, 2002 15.78 15.85 15.70 15.77 120,784 -0.28(-1.74%)
Apr 26, 2002 16.14 16.20 15.87 16.05 250,795 +0.10(+0.65%)
Apr 25, 2002 15.87 16.09 15.78 15.94 337,140 -0.22(-1.39%)
Apr 24, 2002 16.19 16.32 16.08 16.17 303,360 -0.01(-0.07%)
Apr 23, 2002 16.20 16.36 16.17 16.18 211,083 -0.03(-0.19%)
Apr 22, 2002 16.14 16.39 16.02 16.21 242,392 -0.27(-1.66%)
Apr 19, 2002 16.46 16.56 16.34 16.48 220,476 +0.05(+0.33%)
Apr 18, 2002 16.36 16.48 16.19 16.43 389,541 +0.02(+0.11%)
Apr 17, 2002 16.28 16.44 16.23 16.41 389,870 +0.07(+0.45%)
Apr 16, 2002 16.08 16.37 16.00 16.34 647,916 +0.22(+1.36%)
Apr 15, 2002 16.11 16.14 15.88 16.12 476,380 +0.10(+0.61%)
Apr 12, 2002 15.88 16.20 15.88 16.02 471,931 +0.13(+0.84%)
Apr 11, 2002 16.23 16.23 15.78 15.89 337,140 -0.17(-1.06%)
Apr 10, 2002 15.88 16.09 15.88 16.06 232,340 +0.32(+2.00%)
Apr 09, 2002 15.61 15.77 15.57 15.74 200,867 +0.25(+1.61%)
Apr 08, 2002 15.40 15.53 15.34 15.49 388,058 -0.53(-3.30%)
Apr 05, 2002 15.88 16.07 15.87 16.02 180,269 +0.03(+0.19%)
Apr 04, 2002 15.80 16.02 15.80 15.99 331,043 -0.20(-1.24%)
Apr 03, 2002 16.28 16.30 16.05 16.19 352,135 -0.39(-2.34%)
Apr 02, 2002 16.66 16.69 16.52 16.58 182,247 +0.09(+0.55%)
Apr 01, 2002 16.45 16.62 16.34 16.49 230,198 +0.16(+0.97%)
Mar 29, 2002 16.39 16.66 16.32 16.33 266,944 +0.00(+0.00%)
Mar 28, 2002 16.39 16.66 16.32 16.33 266,944 -0.12(-0.70%)
Mar 27, 2002 16.16 16.45 16.16 16.45 317,696 +0.21(+1.27%)
Mar 26, 2002 16.15 16.84 16.14 16.24 357,738 +0.06(+0.38%)
Mar 25, 2002 16.28 16.34 16.18 16.18 238,107 +0.07(+0.41%)
Mar 22, 2002 16.35 16.40 16.11 16.11 341,095 -0.23(-1.41%)
Mar 21, 2002 16.20 16.42 16.06 16.34 371,909 +0.12(+0.71%)
Mar 20, 2002 16.42 16.46 16.22 16.23 385,751 -0.11(-0.67%)
Mar 19, 2002 16.39 16.50 16.30 16.34 382,620 +0.13(+0.79%)
Mar 18, 2002 16.29 16.38 16.13 16.21 343,567 +0.27(+1.71%)
Mar 15, 2002 15.40 15.95 15.32 15.94 373,557 +0.56(+3.63%)
Mar 14, 2002 15.08 15.41 15.08 15.38 228,715 +0.33(+2.18%)
Mar 13, 2002 15.48 15.53 15.05 15.05 462,703 -0.38(-2.44%)
Mar 12, 2002 15.22 15.57 15.11 15.43 378,830 -0.23(-1.47%)
Mar 11, 2002 15.49 15.72 15.49 15.66 326,265 +0.06(+0.39%)
Mar 08, 2002 15.92 15.97 15.54 15.60 273,041 +0.07(+0.43%)
Mar 07, 2002 15.84 15.92 15.45 15.53 533,723 +0.05(+0.31%)
Mar 06, 2002 15.19 15.68 15.19 15.48 416,894 +0.30(+2.00%)
Mar 05, 2002 15.21 15.41 15.14 15.18 362,846 -0.22(-1.42%)
Mar 04, 2002 15.32 15.63 15.30 15.40 562,725 +0.70(+4.75%)
Mar 01, 2002 14.40 14.80 14.35 14.70 500,767 +0.27(+1.89%)
Feb 28, 2002 14.30 14.58 14.27 14.43 378,995 +0.70(+5.08%)
Feb 27, 2002 13.35 13.81 13.35 13.73 867,569 -0.08(-0.57%)
Feb 26, 2002 13.92 13.99 13.67 13.81 294,297 -0.01(-0.09%)
Feb 25, 2002 13.78 13.91 13.70 13.82 230,527 -0.02(-0.13%)
Feb 22, 2002 13.56 13.84 13.48 13.84 281,280 -0.03(-0.22%)
Feb 21, 2002 13.96 14.23 13.84 13.87 291,331 -0.16(-1.17%)
Feb 20, 2002 14.13 14.15 13.81 14.03 385,091 -0.15(-1.07%)
Feb 19, 2002 14.14 14.35 14.09 14.18 309,292 -0.72(-4.81%)
Feb 18, 2002 15.00 15.00 14.75 14.90 225,419 +0.00(+0.00%)
Feb 15, 2002 15.00 15.00 14.75 14.90 225,419 -0.18(-1.17%)
Feb 14, 2002 15.14 15.17 14.99 15.07 315,884 +0.20(+1.35%)
Feb 13, 2002 14.78 14.95 14.67 14.87 267,273 +0.22(+1.53%)
Feb 12, 2002 14.73 14.84 14.63 14.65 369,932 -0.30(-1.99%)
Feb 11, 2002 14.81 15.09 14.81 14.95 435,350 +0.53(+3.71%)
Feb 08, 2002 14.50 14.63 14.16 14.41 655,496 +0.46(+3.26%)
Feb 07, 2002 14.02 14.13 13.93 13.96 336,976 -0.02(-0.17%)
Feb 06, 2002 13.84 14.04 13.62 13.98 376,193 -0.31(-2.17%)
Feb 05, 2002 14.61 14.61 14.26 14.29 345,050 -0.42(-2.89%)
Feb 04, 2002 14.80 14.92 14.66 14.72 450,015 -0.39(-2.61%)
Feb 01, 2002 15.02 15.16 14.89 15.11 175,491 -0.21(-1.39%)
Jan 31, 2002 15.26 15.32 15.05 15.32 173,513 +0.06(+0.40%)
Jan 30, 2002 14.99 15.41 14.94 15.26 251,455 +0.03(+0.20%)
Jan 29, 2002 15.57 15.65 15.21 15.23 296,604 -0.39(-2.52%)
Jan 28, 2002 15.63 15.73 15.58 15.63 245,028 -0.04(-0.23%)
Jan 25, 2002 15.48 15.72 15.38 15.66 287,212 -0.13(-0.81%)
Jan 24, 2002 15.77 15.95 15.66 15.79 243,875 +0.39(+2.56%)
Jan 23, 2002 15.58 15.59 15.30 15.40 436,997 -0.03(-0.20%)
Jan 22, 2002 15.70 15.78 15.43 15.43 476,874 +0.04(+0.28%)
Jan 21, 2002 15.18 15.62 15.18 15.38 427,110 +0.00(+0.00%)
Jan 18, 2002 15.18 15.62 15.18 15.38 427,110 -0.04(-0.24%)
Jan 17, 2002 15.40 15.50 15.21 15.42 393,166 +1.04(+7.21%)
Jan 16, 2002 14.86 14.99 14.38 14.38 217,345 -0.30(-2.07%)
Jan 15, 2002 14.74 14.86 14.60 14.69 506,699 +0.13(+0.92%)
Jan 14, 2002 14.87 14.93 14.55 14.55 164,780 -0.43(-2.88%)
Jan 11, 2002 15.17 15.28 14.72 14.98 1,208,170 +0.00(+0.00%)
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.