Skip to main content

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

16.48 +0.22 (+1.38%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.744 9.785 9.728 9.785 1,529,431 +0.04(+0.42%)
Dec 30, 2019 9.833 9.833 9.744 9.744 2,217,686 -0.02(-0.25%)
Dec 27, 2019 9.785 9.793 9.744 9.768 2,438,666 +0.02(+0.17%)
Dec 26, 2019 9.712 9.785 9.712 9.752 1,442,969 +0.04(+0.42%)
Dec 24, 2019 9.744 9.744 9.695 9.712 754,678 -0.02(-0.17%)
Dec 23, 2019 9.720 9.760 9.687 9.728 2,391,924 -0.02(-0.25%)
Dec 20, 2019 9.825 9.858 9.744 9.752 3,377,951 -0.06(-0.66%)
Dec 19, 2019 9.874 9.882 9.809 9.817 2,665,747 -0.06(-0.58%)
Dec 18, 2019 9.874 9.939 9.858 9.874 9,849,162 -0.02(-0.25%)
Dec 17, 2019 9.866 9.898 9.846 9.898 4,771,409 +0.14(+1.41%)
Dec 16, 2019 9.793 9.858 9.760 9.760 4,577,239 +0.05(+0.50%)
Dec 13, 2019 9.785 9.882 9.649 9.712 6,688,045 +0.03(+0.34%)
Dec 12, 2019 9.492 9.695 9.476 9.679 4,201,481 +0.28(+2.94%)
Dec 11, 2019 9.427 9.460 9.403 9.403 2,167,951 +0.04(+0.43%)
Dec 10, 2019 9.379 9.419 9.354 9.362 2,063,954 -0.08(-0.86%)
Dec 09, 2019 9.444 9.484 9.427 9.444 2,426,083 +0.05(+0.52%)
Dec 06, 2019 9.435 9.444 9.379 9.395 4,137,186 +0.06(+0.70%)
Dec 05, 2019 9.427 9.427 9.314 9.330 5,934,519 +0.02(+0.17%)
Dec 04, 2019 9.281 9.330 9.257 9.314 4,815,405 +0.16(+1.77%)
Dec 03, 2019 9.200 9.200 9.086 9.151 7,004,629 -0.15(-1.57%)
Dec 02, 2019 9.403 9.403 9.281 9.297 3,479,527 -0.06(-0.61%)
Nov 29, 2019 9.362 9.403 9.338 9.354 1,545,934 -0.06(-0.69%)
Nov 27, 2019 9.379 9.435 9.370 9.419 3,045,070 +0.05(+0.52%)
Nov 26, 2019 9.354 9.379 9.318 9.370 3,125,961 -0.08(-0.86%)
Nov 25, 2019 9.435 9.460 9.415 9.452 2,658,672 +0.01(+0.09%)
Nov 22, 2019 9.435 9.509 9.427 9.444 4,561,570 +0.06(+0.61%)
Nov 21, 2019 9.370 9.403 9.314 9.387 2,681,917 +0.04(+0.43%)
Nov 20, 2019 9.362 9.395 9.310 9.346 4,504,824 -0.17(-1.79%)
Nov 19, 2019 9.565 9.582 9.476 9.517 2,093,439 +0.05(+0.51%)
Nov 18, 2019 9.370 9.500 9.354 9.468 4,020,980 -0.02(-0.26%)
Nov 15, 2019 9.525 9.533 9.452 9.492 2,343,716 +0.07(+0.78%)
Nov 14, 2019 9.403 9.444 9.362 9.419 2,415,500 -0.05(-0.51%)
Nov 13, 2019 9.460 9.500 9.435 9.468 4,575,010 -0.19(-1.93%)
Nov 12, 2019 9.679 9.703 9.643 9.655 2,803,454 -0.02(-0.17%)
Nov 11, 2019 9.647 9.703 9.630 9.671 2,554,558 -0.01(-0.08%)
Nov 08, 2019 9.647 9.695 9.622 9.679 6,496,174 -0.13(-1.32%)
Nov 07, 2019 9.703 9.825 9.687 9.809 18,544,930 +0.25(+2.63%)
Nov 06, 2019 9.549 9.565 9.513 9.557 6,041,833 +0.00(+0.00%)
Nov 05, 2019 9.541 9.573 9.500 9.557 4,260,277 +0.14(+1.47%)
Nov 04, 2019 9.403 9.427 9.395 9.419 2,895,224 +0.14(+1.49%)
Nov 01, 2019 9.241 9.289 9.192 9.281 4,299,748 +0.08(+0.88%)
Oct 31, 2019 9.224 9.232 9.127 9.200 4,820,026 +0.00(+0.00%)
Oct 30, 2019 9.176 9.224 9.078 9.200 5,170,100 -0.16(-1.73%)
Oct 29, 2019 9.322 9.379 9.318 9.362 2,421,967 -0.02(-0.17%)
Oct 28, 2019 9.338 9.387 9.322 9.379 3,509,041 +0.02(+0.26%)
Oct 25, 2019 9.297 9.387 9.297 9.354 3,761,941 +0.02(+0.26%)
Oct 24, 2019 9.419 9.448 9.269 9.330 2,767,590 -0.06(-0.61%)
Oct 23, 2019 9.346 9.387 9.306 9.387 4,041,114 +0.03(+0.35%)
Oct 22, 2019 9.306 9.444 9.289 9.354 5,700,197 -0.02(-0.26%)
Oct 21, 2019 9.468 9.492 9.379 9.379 4,479,751 +0.13(+1.40%)
Oct 18, 2019 9.241 9.257 9.184 9.249 2,935,341 +0.07(+0.80%)
Oct 17, 2019 9.273 9.297 9.143 9.176 3,784,672 -0.02(-0.18%)
Oct 16, 2019 9.151 9.257 9.135 9.192 15,234,559 +0.19(+2.17%)
Oct 15, 2019 8.843 9.090 8.826 8.997 21,515,308 +0.15(+1.74%)
Oct 14, 2019 8.745 8.875 8.729 8.843 9,100,210 +0.07(+0.83%)
Oct 11, 2019 8.697 8.855 8.680 8.770 13,688,160 +0.29(+3.45%)
Oct 10, 2019 8.291 8.494 8.274 8.477 22,887,816 +0.35(+4.30%)
Oct 09, 2019 8.071 8.132 8.039 8.128 3,841,358 +0.06(+0.70%)
Oct 08, 2019 8.079 8.128 8.039 8.071 4,068,786 -0.13(-1.58%)
Oct 07, 2019 8.209 8.266 8.185 8.201 3,271,904 -0.02(-0.20%)
Oct 04, 2019 8.112 8.226 8.083 8.217 2,428,814 +0.08(+1.00%)
Oct 03, 2019 8.152 8.169 8.027 8.136 4,220,441 +0.02(+0.30%)
Oct 02, 2019 8.242 8.255 8.071 8.112 4,096,242 -0.25(-3.01%)
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.