Australia markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.66+0.25 (+1.44%)
At close: 04:00PM EDT
17.64 -0.02 (-0.11%)
After hours: 05:29PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202417.5617.6817.5217.6617.661,465,700
03 Oct 202417.3517.4617.3117.4117.411,413,100
02 Oct 202417.5717.6417.5117.5717.571,792,500
01 Oct 202417.8917.9117.5417.7317.733,709,000
30 Sept 202418.1918.2018.0618.1618.161,230,200
27 Sept 202418.5718.5918.3418.3418.341,533,800
26 Sept 202418.4618.6118.4018.5818.581,704,600
25 Sept 202418.3818.4018.0118.0218.023,130,800
24 Sept 202418.4218.5318.3918.4618.461,410,100
23 Sept 202418.3618.4618.3218.3918.391,372,800
20 Sept 202418.7118.7218.5418.6618.661,187,100
19 Sept 202418.5618.6518.4218.6318.631,651,300
18 Sept 202418.3618.6018.2718.4018.401,790,700
17 Sept 202418.3518.3618.1918.2418.241,011,000
16 Sept 202418.0218.2118.0118.2018.201,350,700
13 Sept 202418.1718.3218.1718.2418.241,004,900
12 Sept 202417.8518.0217.7218.0018.001,163,700
11 Sept 202417.8217.8817.5217.8517.851,462,600
10 Sept 202417.8217.8317.5217.6817.681,603,300
09 Sept 202417.8017.9617.7717.8917.891,304,200
06 Sept 202418.0518.1117.5817.6217.621,615,500
05 Sept 202418.0118.0417.8417.9317.931,076,200
04 Sept 202417.9017.9717.7617.7917.791,452,200
03 Sept 202418.0018.0317.8117.8317.831,712,600
30 Aug 202418.1118.2318.1118.2118.21902,900
29 Aug 202418.1618.1918.0618.1218.121,364,000
28 Aug 202417.9018.0117.8417.8917.891,926,900
27 Aug 202417.9918.3617.9618.3018.305,178,000
26 Aug 202417.7817.9117.7717.8617.861,042,400
23 Aug 202417.6517.8917.6417.8517.851,494,100
22 Aug 202417.5917.6117.5117.5417.541,513,100
21 Aug 202417.5917.6317.5017.6117.611,302,900
20 Aug 202417.4417.5417.4317.5017.501,528,900
19 Aug 202417.5417.6417.5417.6217.621,496,700
16 Aug 202417.2317.3617.2217.3517.351,150,700
15 Aug 202417.1917.3017.1817.2417.24911,100
14 Aug 202416.8916.9316.8616.9116.911,334,800
13 Aug 202416.6516.8816.6216.8616.861,514,000
12 Aug 202416.6516.7016.5816.6016.601,266,000
09 Aug 202416.4316.6416.4316.6116.611,540,600
08 Aug 202416.5116.5916.4016.5616.561,153,400
08 Aug 20240.379 Dividend
07 Aug 202417.0117.0316.6816.7416.363,025,100
06 Aug 202416.3616.7116.3416.5516.184,389,800
05 Aug 202416.4516.8316.3616.6816.302,709,900
02 Aug 202417.2017.2517.0117.0916.703,014,000
01 Aug 202417.6117.6417.1517.2216.834,690,100
31 July 202418.1018.2218.0718.1317.721,818,300
30 July 202418.2318.3018.1218.1517.741,431,900
29 July 202418.2818.3318.0818.2517.841,436,100
26 July 202418.3418.5818.3318.5718.152,439,700
25 July 202418.2518.4718.1618.3517.931,435,400
24 July 202418.5618.6218.3618.3617.941,473,700
23 July 202418.5218.5818.5118.5518.131,331,800
22 July 202418.5518.6618.4518.6418.221,606,500
19 July 202418.2918.3918.2718.2717.861,254,400
18 July 202418.5718.6018.3618.4218.002,400,700
17 July 202418.5218.6118.4718.5118.092,218,500
16 July 202418.1518.3118.1018.2917.881,531,800
15 July 202418.2118.2218.0818.1017.691,127,700
12 July 202418.2218.3218.1818.2417.831,241,300
11 July 202418.1618.2018.0718.1217.711,102,400
10 July 202418.0418.1018.0018.0917.681,243,200
09 July 202417.8218.0017.8017.8917.481,273,400
08 July 202418.0318.0717.8917.9217.511,181,900
05 July 202417.8917.9217.7417.8817.481,419,900
03 July 202417.7817.8217.7217.7717.37997,400
02 July 202417.5217.6117.4417.6117.211,792,800
01 July 202417.6717.6817.5117.5817.182,840,100
28 June 202416.9917.1716.9917.1416.751,736,800
27 June 202417.0217.1017.0017.0516.661,260,800
26 June 202416.7917.0016.7816.9916.611,443,800
25 June 202416.9317.0216.9016.9816.601,625,400
24 June 202416.9117.0516.8817.0216.632,211,400
21 June 202416.5816.6516.4516.6216.241,979,000
20 June 202416.6816.8916.6616.8116.431,773,900
18 June 202417.1317.1816.9316.9516.571,801,600
17 June 202416.8417.0416.7417.0116.622,339,200
14 June 202416.2416.4416.1616.4016.032,440,300
13 June 202417.0017.0016.6716.7116.332,750,100
12 June 202417.4517.5217.3317.4017.012,327,200
11 June 202417.1217.1816.9517.0916.702,480,200
10 June 202417.4017.4917.3217.4317.041,268,300
07 June 202417.8617.9017.6717.6717.271,907,000
06 June 202417.7317.8317.6917.7917.391,611,800
05 June 202417.6917.7017.4717.5417.141,694,800
04 June 202417.6917.7617.4417.5117.111,560,700
03 June 202417.9618.0417.8718.0317.621,941,700
31 May 202417.8017.9017.6817.8917.481,947,700
30 May 202417.6517.7917.6117.7817.381,885,700
29 May 202417.4317.5017.3617.4517.051,338,800
28 May 202417.8117.8217.6517.7317.332,070,200
24 May 202417.6317.7717.6217.7417.341,307,600
23 May 202417.8517.8917.6217.6417.241,429,500
22 May 202417.8617.9217.7317.8017.401,350,000
21 May 202417.9418.0217.9317.9817.571,266,400
20 May 202418.0118.0417.8617.8717.471,376,500
17 May 202417.8318.0017.7917.9817.572,188,600
16 May 202417.5517.6717.5217.6017.201,598,600
15 May 202417.6417.6817.5617.6417.241,973,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...