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 )

17.29 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 28, 2021 10.92 10.96 10.81 10.94 5,886,467 -0.02(-0.21%)
May 27, 2021 10.80 10.96 10.79 10.96 9,206,280 +0.37(+3.47%)
May 26, 2021 10.47 10.62 10.43 10.59 4,925,777 +0.06(+0.60%)
May 25, 2021 10.80 10.83 10.53 10.53 8,241,013 -0.11(-1.03%)
May 24, 2021 10.59 10.67 10.54 10.64 4,869,075 +0.06(+0.59%)
May 21, 2021 10.57 10.60 10.51 10.58 5,200,146 +0.13(+1.20%)
May 20, 2021 10.47 10.51 10.38 10.45 6,089,066 +0.02(+0.15%)
May 19, 2021 10.38 10.46 10.22 10.44 8,738,223 -0.05(-0.45%)
May 18, 2021 10.56 10.60 10.48 10.48 6,149,872 +0.05(+0.53%)
May 17, 2021 10.37 10.45 10.33 10.43 8,060,153 -0.01(-0.07%)
May 14, 2021 10.31 10.45 10.28 10.44 5,953,513 +0.36(+3.57%)
May 13, 2021 9.934 10.11 9.903 10.07 9,251,997 +0.04(+0.39%)
May 12, 2021 10.14 10.26 10.00 10.04 7,667,640 -0.21(-2.06%)
May 11, 2021 10.18 10.33 10.17 10.25 9,613,864 -0.08(-0.76%)
May 10, 2021 10.46 10.55 10.32 10.33 9,311,069 -0.06(-0.60%)
May 07, 2021 10.15 10.40 10.12 10.39 8,002,559 +0.13(+1.30%)
May 06, 2021 10.14 10.26 10.07 10.26 6,329,397 +0.04(+0.38%)
May 05, 2021 10.19 10.26 10.11 10.22 5,673,561 +0.20(+1.95%)
May 04, 2021 10.05 10.10 9.887 10.02 6,502,279 -0.08(-0.78%)
May 03, 2021 10.09 10.13 10.01 10.10 4,777,858 +0.13(+1.26%)
Apr 30, 2021 10.09 10.11 9.965 9.973 6,099,605 -0.26(-2.53%)
Apr 29, 2021 10.28 10.30 10.15 10.23 6,840,797 +0.16(+1.55%)
Apr 28, 2021 10.05 10.10 10.00 10.07 5,595,359 +0.05(+0.55%)
Apr 27, 2021 9.950 10.03 9.926 10.02 5,934,139 +0.14(+1.43%)
Apr 26, 2021 9.871 9.973 9.864 9.879 8,310,531 +0.21(+2.19%)
Apr 23, 2021 9.472 9.699 9.449 9.668 7,206,754 +0.26(+2.75%)
Apr 22, 2021 9.488 9.535 9.410 9.410 7,502,412 -0.21(-2.20%)
Apr 21, 2021 9.394 9.637 9.347 9.621 6,605,277 +0.09(+0.90%)
Apr 20, 2021 9.730 9.742 9.503 9.535 6,840,955 -0.30(-3.03%)
Apr 19, 2021 9.887 9.934 9.824 9.832 5,173,260 -0.05(-0.55%)
Apr 16, 2021 9.832 9.911 9.832 9.887 8,947,765 +0.13(+1.36%)
Apr 15, 2021 9.785 9.793 9.668 9.754 6,180,701 -0.02(-0.16%)
Apr 14, 2021 9.613 9.840 9.613 9.770 9,041,889 +0.17(+1.79%)
Apr 13, 2021 9.574 9.621 9.507 9.597 5,902,363 -0.08(-0.81%)
Apr 12, 2021 9.676 9.715 9.629 9.676 5,019,566 -0.02(-0.16%)
Apr 09, 2021 9.746 9.774 9.668 9.691 9,523,503 -0.03(-0.32%)
Apr 08, 2021 9.684 9.754 9.605 9.723 7,549,909 -0.06(-0.64%)
Apr 07, 2021 9.707 9.793 9.691 9.785 8,364,775 +0.09(+0.97%)
Apr 06, 2021 9.793 9.856 9.668 9.691 6,287,717 -0.05(-0.48%)
Apr 05, 2021 9.691 9.785 9.691 9.738 6,343,120 +0.09(+0.97%)
Apr 01, 2021 9.558 9.660 9.523 9.644 9,588,524 +0.07(+0.74%)
Mar 31, 2021 9.605 9.644 9.543 9.574 10,311,891 -0.06(-0.65%)
Mar 30, 2021 9.456 9.660 9.449 9.637 12,469,831 +0.33(+3.53%)
Mar 29, 2021 9.355 9.425 9.253 9.308 8,277,833 -0.09(-1.00%)
Mar 26, 2021 9.433 9.488 9.261 9.402 10,423,326 -0.03(-0.33%)
Mar 25, 2021 9.245 9.456 9.198 9.433 10,929,032 +0.16(+1.69%)
Mar 24, 2021 9.308 9.433 9.269 9.276 7,676,496 +0.16(+1.80%)
Mar 23, 2021 9.245 9.292 9.112 9.112 8,415,111 -0.28(-3.00%)
Mar 22, 2021 9.425 9.464 9.316 9.394 10,767,117 -0.23(-2.44%)
Mar 19, 2021 9.590 9.668 9.456 9.629 11,321,743 -0.06(-0.65%)
Mar 18, 2021 9.754 9.989 9.676 9.691 10,527,003 +0.09(+0.98%)
Mar 17, 2021 9.488 9.629 9.445 9.597 10,653,032 +0.19(+2.00%)
Mar 16, 2021 9.441 9.449 9.323 9.410 8,977,546 -0.04(-0.41%)
Mar 15, 2021 9.370 9.456 9.261 9.449 14,727,505 +0.02(+0.25%)
Mar 12, 2021 9.331 9.441 9.331 9.425 6,260,306 +0.16(+1.69%)
Mar 11, 2021 9.292 9.323 9.214 9.269 12,769,210 -0.51(-5.20%)
Mar 10, 2021 9.621 9.777 9.558 9.777 8,907,029 +0.19(+1.96%)
Mar 09, 2021 9.574 9.687 9.464 9.590 12,570,228 -0.16(-1.69%)
Mar 08, 2021 9.597 9.824 9.550 9.754 19,676,580 +0.36(+3.83%)
Mar 05, 2021 9.339 9.394 9.218 9.394 14,994,739 +0.27(+2.92%)
Mar 04, 2021 9.190 9.280 9.057 9.128 12,428,225 -0.05(-0.60%)
Mar 03, 2021 9.120 9.261 9.120 9.182 9,698,076 +0.29(+3.26%)
Mar 02, 2021 8.799 8.916 8.768 8.893 5,776,696 +0.20(+2.34%)
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.