Canada markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.40-0.01 (-0.06%)
As of 03:18PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202417.3317.4317.3117.4017.40881,857
Oct 11, 202417.2717.4617.2717.4117.411,689,700
Oct 10, 202417.3517.3617.1817.2317.231,914,500
Oct 09, 202416.9617.1716.9417.1117.111,345,400
Oct 08, 202417.6917.7017.5317.6417.64915,500
Oct 07, 202417.7217.7717.6117.6617.661,339,800
Oct 04, 202417.5617.6817.5217.6617.661,465,700
Oct 03, 202417.3517.4617.3117.4117.411,413,100
Oct 02, 202417.5717.6417.5117.5717.571,792,500
Oct 01, 202417.8917.9117.5417.7317.733,709,000
Sept 30, 202418.1918.2018.0618.1618.161,230,200
Sept 27, 202418.5718.5918.3418.3418.341,533,800
Sept 26, 202418.4618.6118.4018.5818.581,704,600
Sept 25, 202418.3818.4018.0118.0218.023,130,800
Sept 24, 202418.4218.5318.3918.4618.461,410,100
Sept 23, 202418.3618.4618.3218.3918.391,372,800
Sept 20, 202418.7118.7218.5418.6618.661,187,100
Sept 19, 202418.5618.6518.4218.6318.631,651,300
Sept 18, 202418.3618.6018.2718.4018.401,790,700
Sept 17, 202418.3518.3618.1918.2418.241,011,000
Sept 16, 202418.0218.2118.0118.2018.201,350,700
Sept 13, 202418.1718.3218.1718.2418.241,004,900
Sept 12, 202417.8518.0217.7218.0018.001,163,700
Sept 11, 202417.8217.8817.5217.8517.851,462,600
Sept 10, 202417.8217.8317.5217.6817.681,603,300
Sept 09, 202417.8017.9617.7717.8917.891,304,200
Sept 06, 202418.0518.1117.5817.6217.621,615,500
Sept 05, 202418.0118.0417.8417.9317.931,076,200
Sept 04, 202417.9017.9717.7617.7917.791,452,200
Sept 03, 202418.0018.0317.8117.8317.831,712,600
Aug 30, 202418.1118.2318.1118.2118.21902,900
Aug 29, 202418.1618.1918.0618.1218.121,364,000
Aug 28, 202417.9018.0117.8417.8917.891,926,900
Aug 27, 202417.9918.3617.9618.3018.305,178,000
Aug 26, 202417.7817.9117.7717.8617.861,042,400
Aug 23, 202417.6517.8917.6417.8517.851,494,100
Aug 22, 202417.5917.6117.5117.5417.541,513,100
Aug 21, 202417.5917.6317.5017.6117.611,302,900
Aug 20, 202417.4417.5417.4317.5017.501,528,900
Aug 19, 202417.5417.6417.5417.6217.621,496,700
Aug 16, 202417.2317.3617.2217.3517.351,150,700
Aug 15, 202417.1917.3017.1817.2417.24911,100
Aug 14, 202416.8916.9316.8616.9116.911,334,800
Aug 13, 202416.6516.8816.6216.8616.861,514,000
Aug 12, 202416.6516.7016.5816.6016.601,266,000
Aug 09, 202416.4316.6416.4316.6116.611,540,600
Aug 08, 202416.5116.5916.4016.5616.561,153,400
Aug 08, 20240.379 Dividend
Aug 07, 202417.0117.0316.6816.7416.363,025,100
Aug 06, 202416.3616.7116.3416.5516.184,389,800
Aug 05, 202416.4516.8316.3616.6816.302,709,900
Aug 02, 202417.2017.2517.0117.0916.703,014,000
Aug 01, 202417.6117.6417.1517.2216.834,690,100
Jul 31, 202418.1018.2218.0718.1317.721,818,300
Jul 30, 202418.2318.3018.1218.1517.741,431,900
Jul 29, 202418.2818.3318.0818.2517.841,436,100
Jul 26, 202418.3418.5818.3318.5718.152,439,700
Jul 25, 202418.2518.4718.1618.3517.931,435,400
Jul 24, 202418.5618.6218.3618.3617.941,473,700
Jul 23, 202418.5218.5818.5118.5518.131,331,800
Jul 22, 202418.5518.6618.4518.6418.221,606,500
Jul 19, 202418.2918.3918.2718.2717.861,254,400
Jul 18, 202418.5718.6018.3618.4218.002,400,700
Jul 17, 202418.5218.6118.4718.5118.092,218,500
Jul 16, 202418.1518.3118.1018.2917.881,531,800
Jul 15, 202418.2118.2218.0818.1017.691,127,700
Jul 12, 202418.2218.3218.1818.2417.831,241,300
Jul 11, 202418.1618.2018.0718.1217.711,102,400
Jul 10, 202418.0418.1018.0018.0917.681,243,200
Jul 09, 202417.8218.0017.8017.8917.481,273,400
Jul 08, 202418.0318.0717.8917.9217.511,181,900
Jul 05, 202417.8917.9217.7417.8817.481,419,900
Jul 03, 202417.7817.8217.7217.7717.37997,400
Jul 02, 202417.5217.6117.4417.6117.211,792,800
Jul 01, 202417.6717.6817.5117.5817.182,840,100
Jun 28, 202416.9917.1716.9917.1416.751,736,800
Jun 27, 202417.0217.1017.0017.0516.661,260,800
Jun 26, 202416.7917.0016.7816.9916.611,443,800
Jun 25, 202416.9317.0216.9016.9816.601,625,400
Jun 24, 202416.9117.0516.8817.0216.632,211,400
Jun 21, 202416.5816.6516.4516.6216.241,979,000
Jun 20, 202416.6816.8916.6616.8116.431,773,900
Jun 18, 202417.1317.1816.9316.9516.571,801,600
Jun 17, 202416.8417.0416.7417.0116.622,339,200
Jun 14, 202416.2416.4416.1616.4016.032,440,300
Jun 13, 202417.0017.0016.6716.7116.332,750,100
Jun 12, 202417.4517.5217.3317.4017.012,327,200
Jun 11, 202417.1217.1816.9517.0916.702,480,200
Jun 10, 202417.4017.4917.3217.4317.041,268,300
Jun 07, 202417.8617.9017.6717.6717.271,907,000
Jun 06, 202417.7317.8317.6917.7917.391,611,800
Jun 05, 202417.6917.7017.4717.5417.141,694,800
Jun 04, 202417.6917.7617.4417.5117.111,560,700
Jun 03, 202417.9618.0417.8718.0317.621,941,700
May 31, 202417.8017.9017.6817.8917.481,947,700
May 30, 202417.6517.7917.6117.7817.381,885,700
May 29, 202417.4317.5017.3617.4517.051,338,800
May 28, 202417.8117.8217.6517.7317.332,070,200
May 24, 202417.6317.7717.6217.7417.341,307,600
May 23, 202417.8517.8917.6217.6417.241,429,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...