Canada Markets open in 52 mins

ING Groep N.V. (ING)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.43-0.05 (-0.53%)
At close: 04:00PM EDT
9.26 -0.17 (-1.80%)
Pre-Market: 08:30AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 20229.469.469.379.439.432,674,200
Aug 17, 20229.499.559.449.489.482,962,900
Aug 16, 20229.689.799.659.749.743,204,200
Aug 15, 20229.679.729.619.709.703,154,300
Aug 12, 20229.829.889.759.879.873,756,000
Aug 11, 20229.9710.059.939.979.973,867,600
Aug 10, 20229.839.979.829.879.874,230,700
Aug 09, 20229.789.799.689.759.753,913,600
Aug 08, 20229.809.919.809.829.825,001,100
Aug 05, 20229.489.789.469.749.744,240,800
Aug 04, 20229.429.569.389.509.503,138,300
Aug 03, 20229.709.779.639.749.742,420,400
Aug 02, 20229.679.709.549.559.553,565,600
Aug 01, 20229.689.729.589.639.634,109,200
Jul 29, 20229.639.759.609.739.733,715,200
Jul 28, 20229.439.609.409.579.574,358,900
Jul 27, 20229.369.539.339.509.503,080,300
Jul 26, 20229.379.459.309.319.313,644,300
Jul 25, 20229.519.629.449.549.545,415,700
Jul 22, 20229.249.309.159.219.214,167,900
Jul 21, 20229.239.399.209.389.383,710,400
Jul 20, 20229.349.409.199.269.264,509,700
Jul 19, 20229.279.499.279.449.445,649,800
Jul 18, 20228.979.118.928.948.946,967,400
Jul 15, 20228.648.798.588.748.745,752,100
Jul 14, 20228.778.778.578.678.675,862,700
Jul 13, 20229.089.199.009.139.135,830,200
Jul 12, 20229.149.359.119.219.215,001,900
Jul 11, 20229.409.439.309.359.354,834,400
Jul 08, 20229.579.649.439.589.584,238,800
Jul 07, 20229.399.469.369.409.404,554,900
Jul 06, 20229.299.369.209.309.306,771,900
Jul 05, 20229.389.579.339.579.576,139,700
Jul 01, 20229.779.959.659.949.944,999,600
Jun 30, 20229.749.979.659.929.924,606,000
Jun 29, 202210.2510.2510.1310.1710.173,870,100
Jun 28, 202210.3910.4910.2810.2910.294,294,600
Jun 27, 202210.4110.4810.3410.4310.433,748,400
Jun 24, 202210.2110.3810.2010.3610.363,498,200
Jun 23, 202210.2510.2510.0010.1710.174,052,000
Jun 22, 202210.5410.7310.5210.6110.613,732,900
Jun 21, 202210.6110.6610.5610.6210.624,348,400
Jun 17, 202210.2010.2810.0310.1210.1210,203,100
Jun 16, 202210.0610.159.9410.1210.127,108,700
Jun 15, 202210.2810.3910.1310.3010.307,181,500
Jun 14, 202210.1110.149.9010.0310.037,276,100
Jun 13, 20229.829.889.689.749.747,125,000
Jun 10, 202210.3310.3710.2110.2610.264,803,900
Jun 09, 202210.9210.9610.7310.7410.746,155,200
Jun 08, 202211.2011.2311.0611.1311.133,873,000
Jun 07, 202211.0511.2611.0511.2411.244,849,700
Jun 06, 202211.1811.2711.1011.1911.195,566,600
Jun 03, 202211.1511.2011.0211.0511.054,863,500
Jun 02, 202211.1411.3311.0911.3111.3112,397,300
Jun 01, 202211.1911.2110.9611.1111.115,091,500
May 31, 202211.2611.3811.2011.3211.326,038,700
May 27, 202210.9111.0010.8711.0011.003,119,000
May 26, 202210.6510.8510.6410.8010.803,845,000
May 25, 202210.4210.6810.4210.6110.614,213,900
May 24, 202210.4910.6510.3810.6210.626,321,000
May 23, 202210.2610.4910.2410.4110.415,362,000
May 20, 202210.0510.099.779.989.985,069,400
May 19, 20229.8610.109.8410.0310.035,784,400
May 18, 202210.0210.049.849.879.874,386,700
May 17, 202210.0710.139.9910.0810.085,376,600
May 16, 20229.669.759.609.709.705,333,300
May 13, 20229.559.769.549.709.709,920,400
May 12, 20229.339.529.249.419.4111,845,200
May 11, 20229.469.669.259.289.288,380,100
May 10, 20229.579.609.269.449.448,099,000
May 09, 20229.259.319.089.169.168,840,500
May 06, 20229.189.289.019.159.158,890,300
May 05, 20229.859.889.489.579.576,873,200
May 04, 20229.629.929.539.899.897,619,300
May 03, 20229.669.799.629.759.755,845,700
May 02, 20229.389.539.349.519.518,839,700
Apr 29, 20229.509.639.329.349.346,700,000
Apr 28, 20229.449.589.229.529.527,624,600
Apr 27, 20229.459.549.329.399.3910,095,100
Apr 26, 202210.0010.059.809.809.808,110,900
Apr 25, 202210.1410.239.9610.1910.198,354,400
Apr 22, 202210.4310.4410.2110.2610.266,255,400
Apr 21, 202210.7610.8110.4610.4910.495,980,500
Apr 20, 202210.6710.6910.4310.4810.485,035,400
Apr 19, 202210.1310.3710.1210.3510.354,872,900
Apr 18, 202210.0910.3110.0910.2310.233,429,100
Apr 14, 202210.2010.2410.1010.1710.175,334,600
Apr 13, 202210.0110.249.9910.2310.239,905,100
Apr 12, 202210.1610.219.9810.0110.016,543,800
Apr 11, 202210.3010.4310.1510.1610.167,385,500
Apr 08, 202210.1810.3910.1610.2810.285,262,800
Apr 07, 202210.2510.2810.0210.2110.215,129,700
Apr 06, 202210.0310.219.9310.1110.118,446,200
Apr 05, 202210.4410.5110.3810.4110.415,173,600
Apr 04, 202210.5710.7710.5110.7310.735,937,700
Apr 01, 202210.6510.6910.4910.5810.584,734,900
Mar 31, 202210.6710.6910.4210.4310.438,359,300
Mar 30, 202211.0111.0210.7310.7810.785,785,500
Mar 29, 202210.8611.1410.8311.0911.098,797,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...