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 )

18.63 +0.23 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 10.65 10.69 10.55 10.66 6,036,469 -0.02(-0.21%)
May 27, 2021 10.53 10.69 10.52 10.69 9,440,880 +0.36(+3.47%)
May 26, 2021 10.21 10.36 10.17 10.33 5,051,299 +0.06(+0.60%)
May 25, 2021 10.53 10.56 10.27 10.27 8,451,016 -0.11(-1.03%)
May 24, 2021 10.33 10.40 10.27 10.37 4,993,152 +0.06(+0.59%)
May 21, 2021 10.31 10.34 10.24 10.31 5,332,660 +0.12(+1.20%)
May 20, 2021 10.21 10.24 10.12 10.19 6,244,231 +0.02(+0.15%)
May 19, 2021 10.12 10.20 9.966 10.18 8,960,896 -0.05(-0.45%)
May 18, 2021 10.30 10.34 10.22 10.22 6,306,587 +0.05(+0.53%)
May 17, 2021 10.11 10.19 10.08 10.17 8,265,547 -0.01(-0.07%)
May 14, 2021 10.05 10.19 10.02 10.18 6,105,224 +0.35(+3.57%)
May 13, 2021 9.687 9.863 9.657 9.825 9,487,762 +0.04(+0.39%)
May 12, 2021 9.886 10.00 9.756 9.786 7,863,031 -0.21(-2.06%)
May 11, 2021 9.931 10.07 9.916 9.992 9,858,850 -0.08(-0.76%)
May 10, 2021 10.20 10.29 10.06 10.07 9,548,339 -0.06(-0.60%)
May 07, 2021 9.893 10.14 9.867 10.13 8,206,485 +0.13(+1.30%)
May 06, 2021 9.886 10.01 9.825 10.00 6,490,686 +0.04(+0.38%)
May 05, 2021 9.939 10.00 9.863 9.962 5,818,138 +0.19(+1.95%)
May 04, 2021 9.802 9.847 9.641 9.771 6,667,974 -0.08(-0.78%)
May 03, 2021 9.840 9.874 9.759 9.847 4,899,611 +0.12(+1.26%)
Apr 30, 2021 9.840 9.863 9.718 9.725 6,255,039 -0.25(-2.52%)
Apr 29, 2021 10.02 10.04 9.893 9.977 7,015,118 +0.15(+1.55%)
Apr 28, 2021 9.802 9.847 9.756 9.825 5,737,944 +0.05(+0.55%)
Apr 27, 2021 9.702 9.779 9.680 9.771 6,085,357 +0.14(+1.43%)
Apr 26, 2021 9.626 9.725 9.618 9.634 8,522,306 +0.21(+2.19%)
Apr 23, 2021 9.237 9.458 9.214 9.428 7,390,401 +0.25(+2.75%)
Apr 22, 2021 9.252 9.298 9.176 9.176 7,693,593 -0.21(-2.20%)
Apr 21, 2021 9.160 9.397 9.115 9.382 6,773,597 +0.08(+0.90%)
Apr 20, 2021 9.489 9.500 9.267 9.298 7,015,281 -0.29(-3.03%)
Apr 19, 2021 9.641 9.687 9.580 9.588 5,305,089 -0.05(-0.55%)
Apr 16, 2021 9.588 9.664 9.588 9.641 9,175,778 +0.13(+1.36%)
Apr 15, 2021 9.542 9.550 9.428 9.512 6,338,202 -0.02(-0.16%)
Apr 14, 2021 9.374 9.596 9.374 9.527 9,272,300 +0.17(+1.79%)
Apr 13, 2021 9.336 9.382 9.271 9.359 6,052,771 -0.08(-0.81%)
Apr 12, 2021 9.435 9.474 9.389 9.435 5,147,478 -0.02(-0.16%)
Apr 09, 2021 9.504 9.531 9.428 9.450 9,766,187 -0.03(-0.32%)
Apr 08, 2021 9.443 9.512 9.367 9.481 7,742,301 -0.06(-0.64%)
Apr 07, 2021 9.466 9.550 9.450 9.542 8,577,931 +0.09(+0.97%)
Apr 06, 2021 9.550 9.611 9.428 9.450 6,447,944 -0.05(-0.48%)
Apr 05, 2021 9.450 9.542 9.450 9.496 6,504,760 +0.09(+0.97%)
Apr 01, 2021 9.321 9.420 9.286 9.405 9,832,865 +0.07(+0.74%)
Mar 31, 2021 9.367 9.405 9.305 9.336 10,574,665 -0.06(-0.65%)
Mar 30, 2021 9.221 9.420 9.214 9.397 12,787,595 +0.32(+3.53%)
Mar 29, 2021 9.122 9.191 9.023 9.076 8,488,774 -0.09(-1.00%)
Mar 26, 2021 9.199 9.252 9.031 9.168 10,688,939 -0.03(-0.33%)
Mar 25, 2021 9.015 9.221 8.970 9.199 11,207,533 +0.15(+1.69%)
Mar 24, 2021 9.076 9.199 9.038 9.046 7,872,113 +0.16(+1.80%)
Mar 23, 2021 9.015 9.061 8.886 8.886 8,629,550 -0.27(-3.00%)
Mar 22, 2021 9.191 9.229 9.084 9.160 11,041,491 -0.23(-2.44%)
Mar 19, 2021 9.351 9.428 9.221 9.389 11,610,250 -0.06(-0.65%)
Mar 18, 2021 9.512 9.741 9.435 9.450 10,795,259 +0.09(+0.98%)
Mar 17, 2021 9.252 9.389 9.210 9.359 10,924,499 +0.18(+2.00%)
Mar 16, 2021 9.206 9.214 9.092 9.176 9,206,317 -0.04(-0.41%)
Mar 15, 2021 9.138 9.221 9.031 9.214 15,102,801 +0.02(+0.25%)
Mar 12, 2021 9.099 9.206 9.099 9.191 6,419,835 +0.15(+1.69%)
Mar 11, 2021 9.061 9.092 8.985 9.038 13,094,603 -0.50(-5.20%)
Mar 10, 2021 9.382 9.534 9.321 9.534 9,134,004 +0.18(+1.96%)
Mar 09, 2021 9.336 9.447 9.229 9.351 12,890,551 -0.16(-1.69%)
Mar 08, 2021 9.359 9.580 9.313 9.512 20,177,992 +0.35(+3.83%)
Mar 05, 2021 9.107 9.160 8.989 9.160 15,376,844 +0.26(+2.92%)
Mar 04, 2021 8.962 9.050 8.832 8.901 12,744,929 -0.05(-0.60%)
Mar 03, 2021 8.893 9.031 8.893 8.954 9,945,208 +0.28(+3.26%)
Mar 02, 2021 8.580 8.695 8.550 8.672 5,923,901 +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.