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 )

18.34 -0.24 (-1.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
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%)
Mar 01, 2021 8.512 8.523 8.443 8.473 4,645,897 +0.18(+2.12%)
Feb 26, 2021 8.428 8.428 8.290 8.298 5,411,017 -0.17(-1.98%)
Feb 25, 2021 8.695 8.741 8.450 8.466 6,787,341 -0.11(-1.33%)
Feb 24, 2021 8.458 8.603 8.450 8.580 4,126,263 +0.20(+2.37%)
Feb 23, 2021 8.382 8.435 8.252 8.382 4,759,075 +0.12(+1.43%)
Feb 22, 2021 8.211 8.339 8.195 8.263 4,831,307 +0.00(+0.00%)
Feb 19, 2021 8.166 8.301 8.150 8.263 4,901,110 +0.30(+3.78%)
Feb 18, 2021 8.037 8.045 7.887 7.962 5,364,091 -0.21(-2.58%)
Feb 17, 2021 8.294 8.301 8.132 8.173 5,704,515 -0.01(-0.09%)
Feb 16, 2021 8.083 8.203 8.030 8.181 7,852,538 +0.59(+7.74%)
Feb 12, 2021 7.518 7.623 7.510 7.593 6,443,036 +0.44(+6.22%)
Feb 11, 2021 7.111 7.156 7.066 7.149 4,435,572 +0.03(+0.42%)
Feb 10, 2021 7.164 7.201 7.088 7.118 4,253,459 +0.03(+0.43%)
Feb 09, 2021 7.073 7.111 7.036 7.088 3,069,728 -0.03(-0.42%)
Feb 08, 2021 7.088 7.164 7.081 7.118 4,204,254 +0.11(+1.61%)
Feb 05, 2021 7.051 7.081 6.960 7.005 3,680,312 +0.08(+1.09%)
Feb 04, 2021 6.930 7.013 6.911 6.930 5,806,957 -0.08(-1.18%)
Feb 03, 2021 6.893 7.013 6.893 7.013 4,026,596 +0.05(+0.65%)
Feb 02, 2021 6.930 6.983 6.915 6.968 3,563,500 +0.20(+3.01%)
Feb 01, 2021 6.817 6.817 6.719 6.764 3,535,720 +0.12(+1.81%)
Jan 29, 2021 6.772 6.780 6.625 6.644 6,366,039 -0.18(-2.65%)
Jan 28, 2021 6.719 6.847 6.704 6.825 6,061,742 +0.25(+3.78%)
Jan 27, 2021 6.674 6.682 6.520 6.576 8,002,486 -0.35(-5.01%)
Jan 26, 2021 6.885 6.953 6.870 6.923 3,948,612 +0.18(+2.68%)
Jan 25, 2021 6.764 6.795 6.667 6.742 4,875,342 -0.31(-4.38%)
Jan 22, 2021 7.021 7.073 6.983 7.051 4,228,715 -0.08(-1.06%)
Jan 21, 2021 7.224 7.232 7.103 7.126 3,684,838 -0.02(-0.32%)
Jan 20, 2021 7.134 7.149 7.081 7.149 4,388,975 +0.12(+1.71%)
Jan 19, 2021 7.171 7.179 7.028 7.028 4,823,284 -0.10(-1.37%)
Jan 15, 2021 7.201 7.231 7.073 7.126 6,431,088 -0.06(-0.84%)
Jan 14, 2021 7.186 7.224 7.141 7.186 4,861,047 -0.04(-0.52%)
Jan 13, 2021 7.201 7.262 7.186 7.224 5,167,468 -0.13(-1.74%)
Jan 12, 2021 7.337 7.367 7.307 7.352 5,936,408 -0.02(-0.20%)
Jan 11, 2021 7.307 7.397 7.284 7.367 4,865,927 -0.29(-3.74%)
Jan 08, 2021 7.699 7.714 7.548 7.653 4,680,739 +0.00(+0.00%)
Jan 07, 2021 7.683 7.751 7.653 7.653 6,247,606 +0.00(+0.00%)
Jan 06, 2021 7.518 7.668 7.495 7.653 11,105,711 +0.54(+7.63%)
Jan 05, 2021 7.013 7.141 6.990 7.111 4,449,793 +0.13(+1.83%)
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.