Skip to main content

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

16.62 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.58 16.65 16.45 16.62 1,978,972 -0.19(-1.13%)
Jun 20, 2024 16.68 16.89 16.66 16.81 1,773,889 -0.14(-0.83%)
Jun 18, 2024 17.13 17.18 16.93 16.95 1,801,595 -0.06(-0.35%)
Jun 17, 2024 16.84 17.04 16.73 17.01 2,339,201 +0.61(+3.72%)
Jun 14, 2024 16.24 16.44 16.16 16.40 2,440,268 -0.31(-1.86%)
Jun 13, 2024 17.00 17.00 16.66 16.71 2,750,121 -0.69(-3.97%)
Jun 12, 2024 17.45 17.52 17.33 17.40 2,327,184 +0.31(+1.81%)
Jun 11, 2024 17.12 17.18 16.95 17.09 2,480,175 -0.34(-1.95%)
Jun 10, 2024 17.40 17.49 17.32 17.43 1,268,335 -0.24(-1.36%)
Jun 07, 2024 17.86 17.90 17.67 17.67 1,907,007 -0.12(-0.67%)
Jun 06, 2024 17.73 17.83 17.69 17.79 1,611,760 +0.25(+1.43%)
Jun 05, 2024 17.69 17.70 17.47 17.54 1,694,809 +0.03(+0.17%)
Jun 04, 2024 17.69 17.76 17.44 17.51 1,560,727 -0.52(-2.88%)
Jun 03, 2024 17.96 18.04 17.87 18.03 1,941,689 +0.14(+0.78%)
May 31, 2024 17.80 17.90 17.68 17.89 1,947,716 +0.11(+0.62%)
May 30, 2024 17.65 17.79 17.61 17.78 1,885,847 +0.33(+1.89%)
May 29, 2024 17.43 17.50 17.36 17.45 1,338,839 -0.28(-1.58%)
May 28, 2024 17.81 17.82 17.65 17.73 2,070,232 -0.01(-0.06%)
May 24, 2024 17.63 17.77 17.62 17.74 1,307,594 +0.10(+0.57%)
May 23, 2024 17.85 17.89 17.62 17.64 1,429,474 -0.16(-0.90%)
May 22, 2024 17.86 17.92 17.73 17.80 1,350,032 -0.18(-1.00%)
May 21, 2024 17.94 18.02 17.93 17.98 1,266,439 +0.11(+0.62%)
May 20, 2024 18.01 18.04 17.86 17.87 1,376,476 -0.11(-0.61%)
May 17, 2024 17.83 18.00 17.79 17.98 2,188,645 +0.38(+2.16%)
May 16, 2024 17.55 17.67 17.52 17.60 1,598,592 -0.04(-0.23%)
May 15, 2024 17.64 17.68 17.56 17.64 1,973,356 -0.16(-0.90%)
May 14, 2024 17.66 17.82 17.64 17.80 2,083,240 +0.36(+2.06%)
May 13, 2024 17.39 17.53 17.39 17.44 2,137,262 +0.15(+0.87%)
May 10, 2024 17.32 17.35 17.25 17.29 4,119,076 +0.01(+0.06%)
May 09, 2024 17.30 17.34 17.25 17.28 1,787,682 -0.04(-0.23%)
May 08, 2024 17.20 17.32 17.18 17.32 2,260,394 -0.02(-0.12%)
May 07, 2024 17.39 17.44 17.30 17.34 2,597,379 +0.06(+0.35%)
May 06, 2024 17.28 17.36 17.24 17.28 2,365,815 +0.10(+0.58%)
May 03, 2024 17.10 17.21 17.00 17.18 4,083,597 +0.13(+0.76%)
May 02, 2024 16.98 17.13 16.85 17.05 5,900,683 +1.12(+7.03%)
May 01, 2024 15.79 16.08 15.77 15.93 2,110,352 +0.13(+0.82%)
Apr 30, 2024 15.89 15.93 15.79 15.80 2,506,049 -0.08(-0.50%)
Apr 29, 2024 16.00 16.00 15.85 15.88 2,195,484 -0.06(-0.38%)
Apr 26, 2024 15.85 15.98 15.85 15.94 2,552,220 +0.22(+1.40%)
Apr 25, 2024 15.57 15.77 15.54 15.72 2,768,357 +0.06(+0.38%)
Apr 24, 2024 15.66 15.73 15.60 15.66 3,147,513 -0.25(-1.54%)
Apr 23, 2024 15.73 15.91 15.72 15.91 3,276,002 +0.29(+1.89%)
Apr 22, 2024 15.50 15.67 15.47 15.61 2,748,389 +0.20(+1.30%)
Apr 19, 2024 15.39 15.47 15.34 15.41 4,057,562 +0.15(+1.00%)
Apr 18, 2024 15.29 15.40 15.22 15.26 6,013,675 +0.17(+1.13%)
Apr 17, 2024 15.25 15.30 15.00 15.09 4,498,393 +0.21(+1.41%)
Apr 16, 2024 14.97 14.98 14.82 14.88 4,685,221 -0.19(-1.26%)
Apr 15, 2024 15.33 15.39 15.07 15.07 4,997,948 +0.03(+0.19%)
Apr 12, 2024 15.14 15.23 15.00 15.04 4,831,696 -0.80(-5.05%)
Apr 11, 2024 15.98 15.99 15.63 15.84 2,852,609 -0.18(-1.13%)
Apr 10, 2024 16.02 16.24 15.94 16.02 2,902,140 -0.18(-1.12%)
Apr 09, 2024 16.30 16.34 16.14 16.20 1,797,922 -0.08(-0.47%)
Apr 08, 2024 16.25 16.31 16.19 16.28 2,676,937 +0.23(+1.42%)
Apr 05, 2024 15.92 16.14 15.90 16.05 3,194,528 +0.09(+0.54%)
Apr 04, 2024 16.22 16.27 15.93 15.96 2,988,383 -0.05(-0.30%)
Apr 03, 2024 15.88 16.04 15.85 16.01 2,630,240 +0.31(+2.00%)
Apr 02, 2024 15.67 15.72 15.62 15.70 2,848,471 +0.06(+0.37%)
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.