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 )

17.32 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2020 5.013 5.044 4.882 4.928 11,300,609 -0.12(-2.45%)
May 28, 2020 5.183 5.199 5.052 5.052 10,781,779 -0.04(-0.76%)
May 27, 2020 5.121 5.168 5.013 5.090 10,924,137 +0.25(+5.27%)
May 26, 2020 4.697 4.843 4.697 4.836 9,640,947 +0.46(+10.41%)
May 22, 2020 4.457 4.473 4.349 4.380 6,100,299 -0.02(-0.35%)
May 21, 2020 4.418 4.496 4.372 4.395 6,356,905 -0.08(-1.73%)
May 20, 2020 4.418 4.515 4.407 4.473 7,248,649 +0.21(+4.89%)
May 19, 2020 4.364 4.391 4.264 4.264 10,322,654 -0.22(-4.99%)
May 18, 2020 4.287 4.503 4.248 4.488 12,367,125 +0.42(+10.46%)
May 15, 2020 4.063 4.106 4.036 4.063 8,774,503 -0.05(-1.13%)
May 14, 2020 3.878 4.125 3.797 4.109 14,491,390 +0.14(+3.50%)
May 13, 2020 4.086 4.086 3.932 3.970 11,988,875 -0.20(-4.81%)
May 12, 2020 4.287 4.310 4.156 4.171 12,580,975 +0.06(+1.50%)
May 11, 2020 4.079 4.148 4.040 4.109 9,370,552 -0.13(-3.10%)
May 08, 2020 4.241 4.248 4.179 4.241 5,607,454 +0.21(+5.17%)
May 07, 2020 3.947 4.094 3.947 4.032 9,771,813 +0.17(+4.40%)
May 06, 2020 3.978 3.978 3.843 3.862 8,948,803 -0.10(-2.53%)
May 05, 2020 4.017 4.055 3.947 3.963 8,114,552 -0.08(-1.91%)
May 04, 2020 4.009 4.071 3.974 4.040 12,853,763 +0.01(+0.19%)
May 01, 2020 4.164 4.164 4.017 4.032 6,951,870 -0.22(-5.09%)
Apr 30, 2020 4.233 4.279 4.151 4.248 11,322,969 -0.30(-6.62%)
Apr 29, 2020 4.465 4.550 4.434 4.550 9,394,486 +0.28(+6.51%)
Apr 28, 2020 4.364 4.364 4.202 4.272 13,297,511 +0.17(+4.14%)
Apr 27, 2020 3.955 4.109 3.947 4.102 7,833,496 +0.22(+5.57%)
Apr 24, 2020 3.916 3.924 3.800 3.885 8,527,628 -0.10(-2.52%)
Apr 23, 2020 3.970 4.166 3.963 3.986 8,652,737 +0.07(+1.78%)
Apr 22, 2020 3.932 3.955 3.878 3.916 14,544,339 +0.11(+2.84%)
Apr 21, 2020 3.839 3.924 3.766 3.808 13,983,855 -0.11(-2.76%)
Apr 20, 2020 3.893 4.017 3.870 3.916 14,316,671 -0.15(-3.61%)
Apr 17, 2020 4.032 4.079 3.955 4.063 9,849,778 +0.22(+5.62%)
Apr 16, 2020 3.901 3.909 3.785 3.847 11,536,018 -0.09(-2.35%)
Apr 15, 2020 4.040 4.040 3.924 3.940 12,813,821 -0.41(-9.41%)
Apr 14, 2020 4.411 4.457 4.295 4.349 12,106,007 -0.11(-2.43%)
Apr 13, 2020 4.596 4.604 4.380 4.457 8,230,523 -0.12(-2.70%)
Apr 09, 2020 4.565 4.673 4.473 4.581 12,249,144 +0.13(+2.95%)
Apr 08, 2020 4.341 4.476 4.310 4.449 11,078,313 +0.08(+1.95%)
Apr 07, 2020 4.557 4.565 4.287 4.364 15,389,035 +0.13(+3.10%)
Apr 06, 2020 4.248 4.279 4.125 4.233 12,515,429 +0.42(+11.16%)
Apr 03, 2020 3.870 3.909 3.770 3.808 12,115,415 -0.13(-3.33%)
Apr 02, 2020 3.916 4.090 3.874 3.940 25,981,952 +0.00(+0.00%)
Apr 01, 2020 4.055 4.063 3.924 3.940 11,078,036 -0.04(-0.97%)
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%)
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.