Canada Markets closed

ING Groep N.V. (ING)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.78-0.01 (-0.08%)
At close: 04:00PM EST
11.68 -0.10 (-0.89%)
After hours: 04:06PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202211.7711.8211.7311.7811.782,806,052
Dec 07, 202211.8211.9211.7111.7911.794,661,100
Dec 06, 202211.9211.9711.7411.8011.806,098,000
Dec 05, 202212.0012.0611.8411.8611.864,602,700
Dec 02, 202211.9412.0311.9112.0312.033,303,600
Dec 01, 202212.0912.1411.9512.0212.024,248,200
Nov 30, 202212.0712.1511.8712.1212.124,711,600
Nov 29, 202211.9912.1211.9812.0112.014,390,100
Nov 28, 202212.0112.0411.8011.8211.823,177,600
Nov 25, 202211.9812.0711.9712.0412.042,219,100
Nov 23, 202211.8511.9111.7611.8511.852,460,700
Nov 22, 202211.8111.8911.8011.8811.882,345,500
Nov 21, 202211.6511.6811.5711.6411.643,532,100
Nov 18, 202211.8711.8711.7011.7511.754,092,100
Nov 17, 202211.4811.6811.4811.6811.683,960,600
Nov 16, 202211.6711.7011.5311.5911.596,128,400
Nov 15, 202211.7111.7411.3411.5411.5411,258,100
Nov 14, 202211.5211.6211.4711.4711.474,772,900
Nov 11, 202211.4711.5511.3811.5211.526,979,300
Nov 10, 202211.1411.2511.0711.1411.148,262,800
Nov 09, 202210.9411.0310.8110.8610.865,810,800
Nov 08, 202211.1011.1410.9411.0311.036,371,000
Nov 07, 202211.0211.1111.0011.0711.077,045,700
Nov 04, 202210.6910.9010.6510.8410.847,591,900
Nov 03, 202210.2710.5010.2110.4310.438,332,500
Nov 02, 20229.859.939.649.649.646,552,300
Nov 01, 202210.0710.079.899.969.963,516,400
Oct 31, 20229.809.889.799.829.823,703,900
Oct 28, 20229.819.919.769.909.902,587,600
Oct 27, 20229.869.949.799.819.813,686,600
Oct 26, 20229.839.959.839.869.863,133,900
Oct 25, 20229.669.869.659.849.843,261,400
Oct 24, 20229.659.779.639.759.753,954,300
Oct 21, 20229.289.579.269.569.564,860,600
Oct 20, 20229.379.459.219.249.244,191,000
Oct 19, 20229.269.319.199.259.253,526,800
Oct 18, 20229.469.489.249.339.333,779,900
Oct 17, 20229.149.259.149.179.173,532,800
Oct 14, 20229.069.168.918.928.926,140,100
Oct 13, 20228.448.988.388.928.927,162,300
Oct 12, 20228.448.578.408.508.504,208,400
Oct 11, 20228.528.618.408.428.424,334,600
Oct 10, 20228.708.728.528.598.595,652,600
Oct 07, 20228.848.848.688.738.733,237,800
Oct 06, 20228.959.008.848.878.873,520,500
Oct 05, 20229.159.169.009.139.134,546,500
Oct 04, 20229.199.509.179.509.505,076,700
Oct 03, 20228.578.768.488.718.714,301,700
Sept 30, 20228.498.678.498.508.504,725,600
Sept 29, 20228.308.418.218.398.396,047,100
Sept 28, 20228.158.448.148.398.397,359,400
Sept 27, 20228.658.688.418.488.486,227,400
Sept 26, 20228.838.948.678.698.697,652,200
Sept 23, 20229.179.178.848.948.946,618,200
Sept 22, 20229.659.689.489.509.505,612,000
Sept 21, 20229.699.749.489.489.484,297,800
Sept 20, 20229.849.869.629.719.713,816,400
Sept 19, 20229.679.869.679.859.853,264,200
Sept 16, 20229.689.849.669.809.803,531,500
Sept 15, 20229.8210.009.809.869.864,427,400
Sept 14, 20229.529.669.519.589.583,176,700
Sept 13, 20229.589.729.459.479.476,209,700
Sept 12, 20229.609.699.569.689.685,195,500
Sept 09, 20229.159.209.109.179.173,827,400
Sept 08, 20228.608.908.588.898.897,781,600
Sept 07, 20228.438.678.428.658.656,481,000
Sept 06, 20228.628.658.498.568.566,439,400
Sept 02, 20228.758.898.578.608.6010,958,400
Sept 01, 20228.658.668.488.628.626,039,800
Aug 31, 20228.858.918.788.788.785,479,600
Aug 30, 20228.978.998.798.868.864,047,000
Aug 29, 20228.708.768.668.708.708,389,700
Aug 26, 20229.039.058.678.688.6814,615,700
Aug 25, 20228.939.048.919.049.044,256,500
Aug 24, 20228.909.108.869.039.034,944,300
Aug 23, 20228.999.098.968.998.997,092,000
Aug 22, 20228.888.898.748.848.846,047,100
Aug 19, 20229.219.249.149.169.163,608,400
Aug 18, 20229.469.469.379.439.432,676,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...