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 )

17.34 +0.06 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2020 4.024 4.071 3.916 3.978 13,946,296 -0.25(-5.85%)
Mar 30, 2020 4.194 4.248 4.113 4.225 18,673,174 -0.44(-9.44%)
Mar 27, 2020 4.704 4.774 4.503 4.666 9,289,356 -0.36(-7.22%)
Mar 26, 2020 4.890 5.090 4.859 5.029 10,172,942 +0.10(+2.04%)
Mar 25, 2020 4.859 5.063 4.631 4.928 15,546,190 +0.21(+4.42%)
Mar 24, 2020 4.550 4.839 4.473 4.720 16,783,974 +0.74(+18.64%)
Mar 23, 2020 4.218 4.268 3.955 3.978 19,477,644 +0.08(+2.18%)
Mar 20, 2020 3.963 4.156 3.824 3.893 18,132,342 +0.18(+4.78%)
Mar 19, 2020 3.546 3.785 3.491 3.716 8,276,874 +0.08(+2.34%)
Mar 18, 2020 3.569 3.646 3.491 3.631 12,676,675 -0.26(-6.75%)
Mar 17, 2020 3.754 3.955 3.592 3.893 16,250,088 +0.11(+2.86%)
Mar 16, 2020 3.777 4.121 3.754 3.785 34,142,264 -0.97(-20.33%)
Mar 13, 2020 4.751 4.766 4.357 4.751 12,336,916 +0.24(+5.31%)
Mar 12, 2020 4.890 4.905 4.333 4.511 16,556,020 -0.85(-15.85%)
Mar 11, 2020 5.693 5.701 5.314 5.361 41,942,444 -0.46(-7.96%)
Mar 10, 2020 5.971 6.002 5.569 5.824 20,936,078 +0.23(+4.14%)
Mar 09, 2020 5.724 6.095 5.554 5.593 9,100,718 -0.94(-14.42%)
Mar 06, 2020 6.604 6.701 6.489 6.535 11,868,539 -0.22(-3.31%)
Mar 05, 2020 6.774 6.883 6.713 6.759 14,529,648 -0.39(-5.51%)
Mar 04, 2020 7.076 7.164 6.968 7.153 13,339,240 +0.04(+0.54%)
Mar 03, 2020 7.431 7.493 7.083 7.114 17,720,142 -0.29(-3.96%)
Mar 02, 2020 7.338 7.416 7.176 7.408 10,592,666 +0.08(+1.05%)
Feb 28, 2020 7.253 7.389 7.168 7.331 17,073,898 -0.07(-0.94%)
Feb 27, 2020 7.439 7.616 7.385 7.400 10,345,791 -0.23(-3.04%)
Feb 26, 2020 7.686 7.767 7.601 7.632 12,671,590 +0.00(+0.00%)
Feb 25, 2020 7.848 7.869 7.593 7.632 8,801,651 -0.29(-3.61%)
Feb 24, 2020 7.887 8.003 7.879 7.918 6,856,622 -0.37(-4.47%)
Feb 21, 2020 8.296 8.319 8.246 8.288 4,528,295 -0.13(-1.56%)
Feb 20, 2020 8.420 8.466 8.358 8.420 4,828,265 +0.05(+0.65%)
Feb 19, 2020 8.489 8.505 8.296 8.366 8,836,136 -0.32(-3.73%)
Feb 18, 2020 8.736 8.775 8.690 8.690 2,428,772 -0.24(-2.68%)
Feb 14, 2020 9.015 9.022 8.899 8.930 3,078,889 -0.08(-0.86%)
Feb 13, 2020 9.015 9.030 8.968 9.007 2,881,221 -0.09(-1.02%)
Feb 12, 2020 9.154 9.161 9.069 9.100 2,313,499 +0.09(+1.03%)
Feb 11, 2020 9.007 9.053 8.988 9.007 3,518,829 +0.12(+1.30%)
Feb 10, 2020 8.876 8.906 8.845 8.891 2,862,600 -0.03(-0.35%)
Feb 07, 2020 8.883 8.937 8.845 8.922 4,083,350 +0.05(+0.61%)
Feb 06, 2020 8.991 8.999 8.868 8.868 4,804,084 +0.12(+1.32%)
Feb 05, 2020 8.814 8.821 8.744 8.752 3,687,366 +0.16(+1.89%)
Feb 04, 2020 8.651 8.674 8.582 8.590 2,637,181 +0.19(+2.30%)
Feb 03, 2020 8.427 8.505 8.397 8.397 3,583,166 +0.00(+0.00%)
Jan 31, 2020 8.482 8.493 8.366 8.397 5,253,905 -0.22(-2.60%)
Jan 30, 2020 8.505 8.628 8.478 8.621 3,959,748 +0.06(+0.72%)
Jan 29, 2020 8.621 8.651 8.546 8.559 2,859,388 -0.02(-0.18%)
Jan 28, 2020 8.536 8.628 8.516 8.574 3,299,927 +0.11(+1.28%)
Jan 27, 2020 8.497 8.559 8.458 8.466 4,301,287 -0.24(-2.75%)
Jan 24, 2020 8.837 8.837 8.675 8.706 3,594,518 -0.15(-1.66%)
Jan 23, 2020 8.821 8.868 8.744 8.852 3,125,823 -0.06(-0.69%)
Jan 22, 2020 8.899 8.930 8.868 8.914 3,307,904 -0.02(-0.17%)
Jan 21, 2020 9.022 9.022 8.922 8.930 4,271,735 -0.19(-2.12%)
Jan 17, 2020 9.138 9.161 9.100 9.123 5,009,360 -0.03(-0.34%)
Jan 16, 2020 9.146 9.169 9.115 9.154 2,896,487 +0.05(+0.59%)
Jan 15, 2020 9.154 9.169 9.076 9.100 2,631,189 -0.14(-1.50%)
Jan 14, 2020 9.239 9.293 9.239 9.239 3,376,580 -0.02(-0.25%)
Jan 13, 2020 9.200 9.293 9.177 9.262 4,218,118 -0.02(-0.25%)
Jan 10, 2020 9.339 9.362 9.277 9.285 2,774,146 -0.18(-1.88%)
Jan 09, 2020 9.493 9.501 9.408 9.463 4,061,572 -0.07(-0.73%)
Jan 08, 2020 9.486 9.578 9.486 9.532 3,076,193 +0.10(+1.06%)
Jan 07, 2020 9.470 9.478 9.408 9.432 3,623,057 +0.02(+0.16%)
Jan 06, 2020 9.339 9.424 9.339 9.416 2,006,449 -0.01(-0.08%)
Jan 03, 2020 9.408 9.486 9.385 9.424 3,741,841 -0.18(-1.85%)
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.