U.S. markets open in 2 hours 40 minutes

ING Groep N.V. (ING)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.30-0.02 (-0.15%)
At close: 4:00PM EDT
13.42 +0.12 (0.90%)
Pre-Market: 06:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202113.3713.4413.2813.3013.302,142,700
Jun 22, 202113.2613.3913.1913.3213.325,660,700
Jun 21, 202113.0913.2813.0913.2713.273,782,800
Jun 18, 202112.9713.0312.8412.9712.978,505,500
Jun 17, 202113.7013.7213.2113.2613.265,509,700
Jun 16, 202113.5813.7313.5013.6713.674,623,200
Jun 15, 202113.5613.7413.5613.7013.703,138,200
Jun 14, 202113.5913.6613.5513.6013.603,636,900
Jun 11, 202113.4113.5313.3913.4913.493,655,300
Jun 10, 202113.5813.6213.3713.3713.373,125,800
Jun 09, 202113.4713.4913.3713.4113.414,596,400
Jun 08, 202113.5713.7913.5213.7013.707,526,400
Jun 07, 202113.7813.8413.7613.7913.794,002,700
Jun 04, 202113.9413.9513.7713.8913.894,483,100
Jun 03, 202114.1114.1914.0714.0914.093,131,300
Jun 02, 202114.1514.1914.0714.1214.125,185,400
Jun 01, 202114.1514.2814.1514.2114.214,871,700
May 28, 202113.9514.0013.8213.9713.974,608,100
May 27, 202113.7914.0013.7914.0014.007,206,900
May 26, 202113.3813.5713.3313.5313.533,856,000
May 25, 202113.8013.8413.4513.4513.456,451,200
May 24, 202113.5313.6313.4613.5913.593,811,600
May 21, 202113.5013.5513.4213.5113.514,070,800
May 20, 202113.3713.4213.2613.3513.354,766,600
May 19, 202113.2613.3613.0613.3313.336,840,500
May 18, 202113.4913.5413.3913.3913.394,814,200
May 17, 202113.2513.3513.2013.3213.326,309,700
May 14, 202113.1713.3513.1313.3313.334,660,500
May 13, 202112.6912.9212.6512.8712.877,239,100
May 12, 202112.9513.1012.7812.8212.826,002,400
May 11, 202113.0213.1912.9913.0913.097,057,200
May 10, 202113.3613.4813.1913.1913.197,288,900
May 07, 202112.9613.2812.9313.2713.276,264,400
May 06, 202112.9513.1112.8713.1013.104,954,800
May 05, 202113.0013.1112.9213.0513.054,441,400
May 04, 202112.8412.9012.6312.8012.805,090,100
May 03, 202112.8912.9412.7812.9012.903,740,200
Apr 30, 202112.8912.9212.7312.7412.744,774,900
Apr 29, 202113.1313.1612.9613.0713.075,354,900
Apr 28, 202112.8412.9012.7812.8712.874,380,200
Apr 27, 202112.7112.8112.6812.8012.804,645,400
Apr 26, 202112.6112.7412.6012.6212.626,505,700
Apr 23, 202112.1012.3912.0712.3512.355,641,600
Apr 22, 202112.1212.1812.0212.0212.025,873,000
Apr 21, 202112.0012.3111.9412.2912.295,170,500
Apr 20, 202112.4312.4512.1412.1812.185,355,200
Apr 19, 202112.6312.6912.5512.5612.564,049,500
Apr 16, 202112.5612.6612.5612.6312.637,004,600
Apr 15, 202112.5012.5112.3512.4612.464,838,200
Apr 14, 202112.2812.5712.2812.4812.487,078,200
Apr 13, 202112.2312.2912.1512.2612.264,620,500
Apr 12, 202112.3612.4112.3012.3612.363,929,400
Apr 09, 202112.4512.4912.3512.3812.387,455,200
Apr 08, 202112.3712.4612.2712.4212.425,910,200
Apr 07, 202112.4012.5112.3812.5012.506,548,100
Apr 06, 202112.5112.5912.3512.3812.384,922,500
Apr 05, 202112.3812.5012.3812.4412.444,965,500
Apr 01, 202112.2112.3412.1712.3212.327,506,100
Mar 31, 202112.2712.3312.1912.2312.238,072,400
Mar 30, 202112.0812.3412.0712.3112.319,761,600
Mar 29, 202111.9512.0411.8211.8911.896,480,100
Mar 26, 202112.0512.1211.8312.0112.018,159,600
Mar 25, 202111.8112.0811.7512.0512.058,556,600
Mar 24, 202111.8912.0511.8411.8511.856,009,300
Mar 23, 202111.8111.8711.6411.6411.646,587,500
Mar 22, 202112.0412.0911.9012.0012.008,431,800
Mar 19, 202112.2512.3512.0812.3012.308,862,900
Mar 18, 202112.4612.7612.3612.3812.388,240,800
Mar 17, 202112.1212.3012.0712.2612.268,339,400
Mar 16, 202112.0612.0711.9112.0212.027,027,600
Mar 15, 202111.9712.0811.8312.0712.0711,527,800
Mar 12, 202111.9212.0611.9212.0412.044,900,700
Mar 11, 202111.8711.9111.7711.8411.849,996,000
Mar 10, 202112.3112.4912.2112.4912.496,972,400
Mar 09, 202112.2312.3812.0912.2512.259,840,700
Mar 08, 202112.2612.5512.2012.4612.4615,404,000
Mar 05, 202111.9312.0011.7812.0012.0011,738,200
Mar 04, 202111.7411.8611.5711.6611.669,774,700
Mar 03, 202111.6511.8311.6511.7311.737,591,900
Mar 02, 202111.2411.3911.2111.3611.364,522,100
Mar 01, 202111.1511.1711.0611.1011.103,546,500
Feb 26, 202111.0411.0410.8610.8710.874,130,700
Feb 25, 202111.3911.4511.0711.0911.095,181,200
Feb 24, 202111.0811.2711.0711.2411.243,149,900
Feb 23, 202110.9811.0510.8110.9810.983,632,900
Feb 23, 20210.145 Dividend
Feb 22, 202110.9011.0710.8810.9710.823,639,300
Feb 19, 202110.8411.0210.8210.9710.823,691,900
Feb 18, 202110.6710.6810.4710.5710.434,040,700
Feb 17, 202111.0111.0210.8010.8510.714,297,100
Feb 16, 202110.7310.8910.6610.8610.725,915,100
Feb 12, 20219.9810.129.9710.089.954,853,400
Feb 11, 20219.449.509.389.499.363,341,200
Feb 10, 20219.519.569.419.459.333,204,000
Feb 09, 20219.399.449.349.419.292,312,400
Feb 08, 20219.419.519.409.459.333,167,000
Feb 05, 20219.369.409.249.309.182,772,400
Feb 04, 20219.209.319.189.209.084,374,300
Feb 03, 20219.159.319.159.319.193,033,100
Feb 02, 20219.209.279.189.259.132,685,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...