Skip to main content

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

16.48 +0.21 (+1.32%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.21 16.27 16.14 16.26 2,485,117 +0.17(+1.06%)
Mar 26, 2024 16.18 16.27 16.08 16.09 3,271,290 +0.17(+1.07%)
Mar 25, 2024 15.86 15.98 15.86 15.92 2,021,549 +0.07(+0.44%)
Mar 22, 2024 15.95 15.97 15.83 15.85 1,687,037 +0.07(+0.44%)
Mar 21, 2024 15.74 15.82 15.72 15.78 3,211,328 -0.03(-0.19%)
Mar 20, 2024 15.52 15.84 15.51 15.81 2,739,187 +0.06(+0.38%)
Mar 19, 2024 15.73 15.82 15.72 15.75 3,044,855 +0.18(+1.16%)
Mar 18, 2024 15.55 15.58 15.44 15.57 2,569,160 +0.22(+1.43%)
Mar 15, 2024 15.36 15.43 15.30 15.35 3,286,211 +0.09(+0.59%)
Mar 14, 2024 15.30 15.33 15.20 15.26 3,486,112 -0.14(-0.91%)
Mar 13, 2024 15.39 15.49 15.38 15.40 4,201,250 -0.03(-0.19%)
Mar 12, 2024 15.28 15.44 15.27 15.43 4,419,425 +0.38(+2.52%)
Mar 11, 2024 14.84 15.05 14.84 15.05 3,547,364 +0.33(+2.24%)
Mar 08, 2024 14.78 14.82 14.69 14.72 2,320,340 +0.08(+0.55%)
Mar 07, 2024 14.48 14.65 14.46 14.64 2,858,352 +0.28(+1.95%)
Mar 06, 2024 14.41 14.42 14.28 14.36 4,760,061 +0.14(+0.98%)
Mar 05, 2024 14.14 14.29 14.13 14.22 2,887,568 +0.12(+0.85%)
Mar 04, 2024 14.08 14.15 14.04 14.10 2,868,208 +0.32(+2.32%)
Mar 01, 2024 13.79 13.83 13.68 13.78 3,261,845 +0.06(+0.44%)
Feb 29, 2024 13.78 13.80 13.64 13.72 6,711,745 +0.01(+0.07%)
Feb 28, 2024 13.80 13.87 13.70 13.71 2,653,893 -0.04(-0.29%)
Feb 27, 2024 13.65 13.77 13.64 13.75 2,440,787 +0.17(+1.25%)
Feb 26, 2024 13.70 13.72 13.57 13.58 2,005,451 -0.16(-1.16%)
Feb 23, 2024 13.71 13.78 13.70 13.74 1,931,667 +0.03(+0.22%)
Feb 22, 2024 13.75 13.81 13.68 13.71 3,231,818 +0.07(+0.51%)
Feb 21, 2024 13.65 13.66 13.57 13.64 2,939,136 -0.05(-0.37%)
Feb 20, 2024 13.56 13.72 13.55 13.69 2,993,470 +0.37(+2.78%)
Feb 16, 2024 13.35 13.38 13.30 13.32 2,789,870 -0.09(-0.67%)
Feb 15, 2024 13.24 13.42 13.24 13.41 2,704,003 +0.23(+1.75%)
Feb 14, 2024 13.12 13.18 13.09 13.18 2,436,329 +0.16(+1.23%)
Feb 13, 2024 13.16 13.17 12.95 13.02 5,209,033 -0.19(-1.44%)
Feb 12, 2024 13.17 13.25 13.15 13.21 2,543,209 +0.16(+1.23%)
Feb 09, 2024 12.89 13.06 12.88 13.05 3,923,266 +0.16(+1.24%)
Feb 08, 2024 12.89 12.91 12.81 12.89 2,795,032 -0.01(-0.08%)
Feb 07, 2024 12.85 12.93 12.78 12.90 3,446,427 -0.14(-1.07%)
Feb 06, 2024 13.00 13.10 12.98 13.04 2,215,639 +0.07(+0.54%)
Feb 05, 2024 12.95 13.01 12.88 12.97 2,980,283 -0.21(-1.59%)
Feb 02, 2024 13.26 13.31 13.10 13.18 5,818,753 -0.18(-1.35%)
Feb 01, 2024 13.35 13.46 13.21 13.36 8,195,313 -0.84(-5.92%)
Jan 31, 2024 14.42 14.44 14.18 14.20 3,122,971 -0.04(-0.28%)
Jan 30, 2024 14.14 14.27 14.14 14.24 1,978,563 +0.05(+0.35%)
Jan 29, 2024 14.15 14.20 14.08 14.19 1,642,341 -0.09(-0.63%)
Jan 26, 2024 14.25 14.29 14.20 14.28 1,821,639 +0.11(+0.78%)
Jan 25, 2024 14.19 14.20 14.04 14.17 2,877,834 +0.00(+0.00%)
Jan 24, 2024 14.23 14.25 14.15 14.17 2,618,397 +0.15(+1.07%)
Jan 23, 2024 13.99 14.03 13.89 14.02 2,292,804 +0.04(+0.29%)
Jan 22, 2024 14.01 14.05 13.95 13.98 2,377,853 -0.01(-0.07%)
Jan 19, 2024 13.87 14.00 13.82 13.99 2,087,561 +0.15(+1.08%)
Jan 18, 2024 13.81 13.85 13.71 13.84 2,808,583 +0.11(+0.80%)
Jan 17, 2024 13.67 13.78 13.63 13.73 3,670,108 -0.01(-0.07%)
Jan 16, 2024 13.87 13.87 13.73 13.74 3,589,923 -0.35(-2.48%)
Jan 12, 2024 14.21 14.24 14.04 14.09 2,566,530 +0.00(+0.00%)
Jan 11, 2024 14.22 14.25 14.01 14.09 3,744,375 -0.10(-0.70%)
Jan 10, 2024 14.16 14.21 14.11 14.19 3,055,870 +0.01(+0.07%)
Jan 09, 2024 14.25 14.31 14.18 14.18 2,389,714 -0.37(-2.54%)
Jan 08, 2024 14.55 14.60 14.51 14.55 1,689,314 +0.02(+0.14%)
Jan 05, 2024 14.56 14.66 14.49 14.53 2,392,243 +0.09(+0.62%)
Jan 04, 2024 14.38 14.59 14.37 14.44 3,208,923 -0.22(-1.50%)
Jan 03, 2024 14.56 14.74 14.52 14.66 2,836,498 -0.10(-0.68%)
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.