UK Markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.62-0.10 (-0.90%)
As of 3:18PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202111.7411.8511.5711.6311.638,487,219
03 Mar 202111.6511.8311.6511.7311.737,591,900
02 Mar 202111.2411.3911.2111.3611.364,522,100
01 Mar 202111.1511.1711.0611.1011.103,546,500
26 Feb 202111.0411.0410.8610.8710.874,130,700
25 Feb 202111.3911.4511.0711.0911.095,181,200
24 Feb 202111.0811.2711.0711.2411.243,149,900
23 Feb 202110.9811.0510.8110.9810.983,632,900
23 Feb 20210.145281 Dividend
22 Feb 202110.9011.0710.8810.9710.823,639,300
19 Feb 202110.8411.0210.8210.9710.823,691,900
18 Feb 202110.6710.6810.4710.5710.434,040,700
17 Feb 202111.0111.0210.8010.8510.714,297,100
16 Feb 202110.7310.8910.6610.8610.725,915,100
12 Feb 20219.9810.129.9710.089.954,853,400
11 Feb 20219.449.509.389.499.363,341,200
10 Feb 20219.519.569.419.459.323,204,000
09 Feb 20219.399.449.349.419.292,312,400
08 Feb 20219.419.519.409.459.323,167,000
05 Feb 20219.369.409.249.309.182,772,400
04 Feb 20219.209.319.189.209.084,374,300
03 Feb 20219.159.319.159.319.193,033,100
02 Feb 20219.209.279.189.259.132,685,100
01 Feb 20219.059.058.928.988.862,663,600
29 Jan 20218.999.008.808.828.704,795,500
28 Jan 20218.929.098.909.068.944,566,100
27 Jan 20218.868.878.658.738.616,028,700
26 Jan 20219.149.239.129.199.072,974,400
25 Jan 20218.989.028.858.958.833,673,100
22 Jan 20219.329.399.279.369.243,185,400
21 Jan 20219.599.609.439.469.332,775,700
20 Jan 20219.479.499.409.499.363,306,100
19 Jan 20219.529.539.339.339.213,633,300
15 Jan 20219.569.609.399.469.334,844,300
14 Jan 20219.549.599.489.549.413,661,700
13 Jan 20219.569.649.549.599.463,894,500
12 Jan 20219.749.789.709.769.634,471,800
11 Jan 20219.709.829.679.789.653,665,400
08 Jan 202110.2210.2410.0210.1610.033,526,000
07 Jan 202110.2010.2910.1610.1610.034,706,200
06 Jan 20219.9810.189.9510.1610.038,367,900
05 Jan 20219.319.489.289.449.313,351,900
04 Jan 20219.439.469.209.279.153,733,900
31 Dec 20209.379.459.329.449.312,526,100
30 Dec 20209.489.549.389.399.272,191,500
29 Dec 20209.549.579.439.449.312,932,600
28 Dec 20209.509.629.489.559.422,307,500
24 Dec 20209.599.629.509.549.41875,100
23 Dec 20209.389.599.379.569.433,742,800
22 Dec 20209.219.269.169.179.052,288,900
21 Dec 20208.929.198.879.149.025,484,600
18 Dec 20209.679.709.549.569.433,596,300
17 Dec 20209.739.749.659.679.542,818,500
16 Dec 20209.679.689.569.659.523,744,800
15 Dec 20209.749.889.679.769.635,083,600
14 Dec 20209.679.739.539.559.424,341,800
11 Dec 20209.569.619.509.529.393,006,100
10 Dec 20209.719.829.719.779.644,123,600
09 Dec 202010.1310.159.9410.039.903,470,400
08 Dec 20209.9710.059.929.949.812,698,700
07 Dec 20209.959.989.839.909.772,963,600
04 Dec 202010.1910.2610.0710.109.975,172,900
03 Dec 202010.0810.159.9710.009.873,329,100
02 Dec 20209.9210.149.8910.119.983,483,100
01 Dec 20209.8810.049.889.989.854,365,700
30 Nov 20209.949.959.659.659.525,624,700
27 Nov 20209.9910.099.9810.029.892,814,200
25 Nov 20209.899.959.799.919.786,195,600
24 Nov 202010.0010.259.9810.2410.106,790,700
23 Nov 20209.379.419.309.369.243,382,000
20 Nov 20209.149.199.069.149.022,441,300
19 Nov 20209.049.168.999.159.033,481,300
18 Nov 20209.139.259.079.078.954,057,100
17 Nov 20208.989.138.939.139.014,680,600
16 Nov 20208.968.988.828.918.796,457,800
13 Nov 20208.668.838.668.828.705,196,700
12 Nov 20208.568.728.488.528.419,628,900
11 Nov 20208.538.588.458.498.384,321,000
10 Nov 20208.668.788.568.758.637,353,400
09 Nov 20208.088.327.928.298.1811,225,000
06 Nov 20207.247.287.127.147.055,229,000
05 Nov 20207.067.197.047.127.036,561,100
04 Nov 20207.457.517.367.367.265,522,700
03 Nov 20207.467.657.457.617.515,334,300
02 Nov 20207.137.197.047.167.075,481,700
30 Oct 20206.806.846.716.826.735,884,400
29 Oct 20206.686.836.636.736.646,692,300
28 Oct 20206.936.996.806.806.716,197,700
27 Oct 20207.457.467.187.197.093,916,700
26 Oct 20207.677.677.537.617.513,266,800
23 Oct 20207.857.857.677.737.633,638,700
22 Oct 20207.487.647.467.617.513,030,600
21 Oct 20207.587.667.537.537.433,270,500
20 Oct 20207.617.697.557.567.463,128,200
19 Oct 20207.407.507.337.347.242,672,500
16 Oct 20207.347.417.287.377.272,246,800
15 Oct 20207.107.247.087.237.132,516,000
14 Oct 20207.377.397.267.267.164,171,400
13 Oct 20207.437.437.247.257.153,210,700
12 Oct 20207.787.817.757.817.712,506,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...