Canada markets open in 7 minutes

ING Groep N.V. (ING)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.86+0.22 (+1.41%)
At close: 04:00PM EDT
16.11 +0.25 (+1.58%)
Pre-Market: 09:11AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202416.0316.0915.7615.8615.864,279,300
Apr 16, 202415.7415.7515.5815.6415.644,457,000
Apr 15, 202416.1116.1815.8415.8415.844,754,500
Apr 12, 202415.9216.0215.7715.8115.814,596,300
Apr 11, 202416.8016.8116.4316.6516.652,713,800
Apr 10, 202416.8417.0716.7616.8416.842,760,800
Apr 09, 202417.1317.1816.9717.0317.031,710,400
Apr 08, 202417.0817.1517.0217.1117.112,546,500
Apr 05, 202416.7416.9716.7216.8716.873,038,900
Apr 04, 202417.0517.1016.7516.7816.782,842,800
Apr 03, 202416.6916.8616.6716.8316.832,502,100
Apr 02, 202416.4716.5316.4216.5016.502,709,700
Apr 01, 202416.4616.5216.3316.4416.442,033,600
Mar 28, 202416.4216.5116.4016.4916.493,136,700
Mar 27, 202416.2116.2716.1416.2616.262,485,100
Mar 26, 202416.1816.2716.0816.0916.093,271,300
Mar 25, 202415.8615.9815.8615.9215.922,021,500
Mar 22, 202415.9515.9715.8315.8515.851,687,000
Mar 21, 202415.7415.8215.7215.7815.783,211,300
Mar 20, 202415.5215.8415.5115.8115.812,739,200
Mar 19, 202415.7315.8315.7215.7515.753,044,900
Mar 18, 202415.5515.5815.4415.5715.572,569,200
Mar 15, 202415.3615.4315.3115.3515.353,286,200
Mar 14, 202415.3015.3315.2015.2615.263,486,100
Mar 13, 202415.3915.4915.3815.4015.404,201,200
Mar 12, 202415.2815.4415.2715.4315.434,419,500
Mar 11, 202414.8415.0514.8415.0515.053,547,400
Mar 08, 202414.7814.8214.6914.7214.722,319,900
Mar 07, 202414.4814.6514.4614.6414.642,858,400
Mar 06, 202414.4114.4214.2814.3614.364,760,100
Mar 05, 202414.1414.2914.1314.2214.222,887,600
Mar 04, 202414.0814.1514.0414.1014.102,868,200
Mar 01, 202413.7913.8313.6813.7813.783,261,800
Feb 29, 202413.7813.8013.6413.7213.726,711,700
Feb 28, 202413.8013.8713.7013.7113.712,653,900
Feb 27, 202413.6513.7713.6513.7513.752,441,100
Feb 26, 202413.7013.7313.5713.5813.582,005,500
Feb 23, 202413.7113.7813.7013.7413.741,931,700
Feb 22, 202413.7513.8113.6813.7113.713,231,800
Feb 21, 202413.6513.6713.5813.6413.642,939,100
Feb 20, 202413.5613.7213.5613.6913.692,993,500
Feb 16, 202413.3513.3813.3013.3213.322,789,900
Feb 15, 202413.2413.4213.2413.4113.412,704,000
Feb 14, 202413.1213.1813.0913.1813.182,436,300
Feb 13, 202413.1613.1712.9513.0213.025,209,000
Feb 12, 202413.1713.2513.1513.2113.212,543,000
Feb 09, 202412.8913.0712.8813.0513.053,923,300
Feb 08, 202412.8912.9112.8112.8912.892,795,000
Feb 07, 202412.8512.9312.7812.9012.903,446,400
Feb 06, 202413.0013.1012.9813.0413.042,215,600
Feb 05, 202412.9513.0112.8812.9712.972,980,300
Feb 02, 202413.2613.3113.1013.1813.185,818,600
Feb 01, 202413.3513.4613.2113.3613.368,195,500
Jan 31, 202414.4214.4414.1814.2014.203,125,000
Jan 30, 202414.1414.2714.1414.2414.241,978,600
Jan 29, 202414.1514.2014.0814.1914.191,642,300
Jan 26, 202414.2514.2914.2014.2814.281,821,600
Jan 25, 202414.1914.2014.0414.1714.172,877,800
Jan 24, 202414.2314.2514.1514.1714.172,618,400
Jan 23, 202413.9914.0313.9014.0214.022,253,700
Jan 22, 202414.0114.0513.9513.9813.982,377,900
Jan 19, 202413.8714.0013.8313.9913.992,087,600
Jan 18, 202413.8113.8513.7113.8413.842,808,600
Jan 17, 202413.6713.7813.6413.7313.733,670,100
Jan 16, 202413.8713.8813.7313.7413.743,589,900
Jan 12, 202414.2114.2414.0414.0914.092,566,500
Jan 11, 202414.2214.2514.0114.0914.093,744,400
Jan 10, 202414.1614.2114.1114.1914.193,055,900
Jan 09, 202414.2514.3114.1814.1814.182,389,700
Jan 08, 202414.5514.6014.5114.5514.551,689,300
Jan 05, 202414.5614.6714.4914.5314.532,392,200
Jan 04, 202414.3814.5914.3714.4414.443,208,900
Jan 03, 202414.5614.7414.5214.6614.662,836,500
Jan 02, 202414.6814.8214.6614.7614.762,625,100
Dec 29, 202315.0515.0714.9515.0215.021,933,400
Dec 28, 202315.0615.1015.0015.0115.011,712,700
Dec 27, 202315.1115.2215.1115.1915.191,467,400
Dec 26, 202315.0815.1815.0515.1515.15966,000
Dec 22, 202315.0615.1214.9815.0315.032,290,300
Dec 21, 202314.9314.9814.8714.9714.972,083,200
Dec 20, 202314.9414.9914.7614.7614.763,138,500
Dec 19, 202315.0815.1215.0115.0615.062,148,800
Dec 18, 202315.0615.0714.9314.9914.992,234,500
Dec 15, 202314.8615.0114.8514.9114.913,155,300
Dec 14, 202314.9615.0814.8814.9914.993,016,800
Dec 13, 202314.6914.9114.5914.8914.892,105,500
Dec 12, 202314.7014.7514.6614.7214.721,646,900
Dec 11, 202314.5714.6014.5314.5714.571,805,500
Dec 08, 202314.4814.6414.4714.5914.592,617,300
Dec 07, 202314.3314.4414.3014.4214.421,620,400
Dec 06, 202314.3114.4214.2014.2114.212,671,100
Dec 05, 202314.1514.1714.0814.1114.111,618,300
Dec 04, 202314.0014.1313.9914.0914.092,028,600
Dec 01, 202314.0214.1713.9714.1314.135,858,500
Nov 30, 202314.0714.0914.0114.0814.081,612,600
Nov 29, 202314.0314.1414.0214.0814.081,968,200
Nov 28, 202313.8713.9413.8213.8813.882,034,300
Nov 27, 202313.9013.9513.8213.9013.90968,700
Nov 24, 202313.9013.9513.8613.9413.941,762,700
Nov 22, 202313.8513.8813.7913.8313.831,111,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...