UK Markets open in 3 hrs 49 mins

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.39-0.09 (-1.06%)
At close: 04:00PM EDT
8.46 +0.07 (+0.83%)
After hours: 06:49PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20228.158.448.148.398.397,358,900
27 Sept 20228.658.688.418.488.486,227,400
26 Sept 20228.838.948.678.698.697,652,200
23 Sept 20229.179.178.848.948.946,618,200
22 Sept 20229.659.689.489.509.505,612,000
21 Sept 20229.699.749.489.489.484,297,800
20 Sept 20229.849.869.629.719.713,816,400
19 Sept 20229.679.869.679.859.853,264,200
16 Sept 20229.689.849.669.809.803,531,500
15 Sept 20229.8210.009.809.869.864,427,400
14 Sept 20229.529.669.519.589.583,176,700
13 Sept 20229.589.729.459.479.476,209,700
12 Sept 20229.609.699.569.689.685,195,500
09 Sept 20229.159.209.109.179.173,827,400
08 Sept 20228.608.908.588.898.897,781,600
07 Sept 20228.438.678.428.658.656,481,000
06 Sept 20228.628.658.498.568.566,439,400
02 Sept 20228.758.898.578.608.6010,958,400
01 Sept 20228.658.668.488.628.626,039,800
31 Aug 20228.858.918.788.788.785,479,600
30 Aug 20228.978.998.798.868.864,047,000
29 Aug 20228.708.768.668.708.708,389,700
26 Aug 20229.039.058.678.688.6814,615,700
25 Aug 20228.939.048.919.049.044,256,500
24 Aug 20228.909.108.869.039.034,944,300
23 Aug 20228.999.098.968.998.997,092,000
22 Aug 20228.888.898.748.848.846,047,100
19 Aug 20229.219.249.149.169.163,608,400
18 Aug 20229.469.469.379.439.432,676,300
17 Aug 20229.499.559.449.489.482,962,900
16 Aug 20229.689.799.659.749.743,204,200
15 Aug 20229.679.729.619.709.703,154,300
12 Aug 20229.829.889.759.879.873,756,000
11 Aug 20229.9710.059.939.979.973,867,600
10 Aug 20229.839.979.829.879.874,230,700
09 Aug 20229.789.799.689.759.753,913,600
08 Aug 20229.809.919.809.829.825,001,100
05 Aug 20229.489.789.469.749.744,240,800
04 Aug 20229.429.569.389.509.503,138,300
03 Aug 20229.709.779.639.749.742,420,400
02 Aug 20229.679.709.549.559.553,565,600
01 Aug 20229.689.729.589.639.634,109,200
29 Jul 20229.639.759.609.739.733,715,200
28 Jul 20229.439.609.409.579.574,358,900
27 Jul 20229.369.539.339.509.503,080,300
26 Jul 20229.379.459.309.319.313,644,300
25 Jul 20229.519.629.449.549.545,415,700
22 Jul 20229.249.309.159.219.214,167,900
21 Jul 20229.239.399.209.389.383,710,400
20 Jul 20229.349.409.199.269.264,509,700
19 Jul 20229.279.499.279.449.445,649,800
18 Jul 20228.979.118.928.948.946,967,400
15 Jul 20228.648.798.588.748.745,752,100
14 Jul 20228.778.778.578.678.675,862,700
13 Jul 20229.089.199.009.139.135,830,200
12 Jul 20229.149.359.119.219.215,001,900
11 Jul 20229.409.439.309.359.354,834,400
08 Jul 20229.579.649.439.589.584,238,800
07 Jul 20229.399.469.369.409.404,554,900
06 Jul 20229.299.369.209.309.306,771,900
05 Jul 20229.389.579.339.579.576,139,700
01 Jul 20229.779.959.659.949.944,999,600
30 Jun 20229.749.979.659.929.924,606,000
29 Jun 202210.2510.2510.1310.1710.173,870,100
28 Jun 202210.3910.4910.2810.2910.294,294,600
27 Jun 202210.4110.4810.3410.4310.433,748,400
24 Jun 202210.2110.3810.2010.3610.363,498,200
23 Jun 202210.2510.2510.0010.1710.174,052,000
22 Jun 202210.5410.7310.5210.6110.613,732,900
21 Jun 202210.6110.6610.5610.6210.624,348,400
17 Jun 202210.2010.2810.0310.1210.1210,203,100
16 Jun 202210.0610.159.9410.1210.127,108,700
15 Jun 202210.2810.3910.1310.3010.307,181,500
14 Jun 202210.1110.149.9010.0310.037,276,100
13 Jun 20229.829.889.689.749.747,125,000
10 Jun 202210.3310.3710.2110.2610.264,803,900
09 Jun 202210.9210.9610.7310.7410.746,155,200
08 Jun 202211.2011.2311.0611.1311.133,873,000
07 Jun 202211.0511.2611.0511.2411.244,849,700
06 Jun 202211.1811.2711.1011.1911.195,566,600
03 Jun 202211.1511.2011.0211.0511.054,863,500
02 Jun 202211.1411.3311.0911.3111.3112,397,300
01 Jun 202211.1911.2110.9611.1111.115,091,500
31 May 202211.2611.3811.2011.3211.326,038,700
27 May 202210.9111.0010.8711.0011.003,119,000
26 May 202210.6510.8510.6410.8010.803,845,000
25 May 202210.4210.6810.4210.6110.614,213,900
24 May 202210.4910.6510.3810.6210.626,321,000
23 May 202210.2610.4910.2410.4110.415,362,000
20 May 202210.0510.099.779.989.985,069,400
19 May 20229.8610.109.8410.0310.035,784,400
18 May 202210.0210.049.849.879.874,386,700
17 May 202210.0710.139.9910.0810.085,376,600
16 May 20229.669.759.609.709.705,333,300
13 May 20229.559.769.549.709.709,920,400
12 May 20229.339.529.249.419.4111,845,200
11 May 20229.469.669.259.289.288,380,100
10 May 20229.579.609.269.449.448,099,000
09 May 20229.259.319.089.169.168,840,500
06 May 20229.189.289.019.159.158,890,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...