Australia Markets closed

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.97+0.10 (+1.01%)
At close: 04:00PM EDT
10.09 +0.12 (+1.20%)
After hours: 07:43PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 20229.9710.059.939.979.973,867,600
10 Aug 20229.839.979.829.879.874,230,700
09 Aug 20229.789.799.689.759.753,913,600
08 Aug 20229.809.919.809.829.825,001,100
05 Aug 20229.489.789.469.749.744,240,800
04 Aug 20229.429.569.389.509.503,138,300
03 Aug 20229.709.779.639.749.742,420,400
02 Aug 20229.679.709.549.559.553,565,600
01 Aug 20229.689.729.589.639.634,109,200
29 July 20229.639.759.609.739.733,715,200
28 July 20229.439.609.409.579.574,358,900
27 July 20229.369.539.339.509.503,080,300
26 July 20229.379.459.309.319.313,644,300
25 July 20229.519.629.449.549.545,415,700
22 July 20229.249.309.159.219.214,167,900
21 July 20229.239.399.209.389.383,710,400
20 July 20229.349.409.199.269.264,509,700
19 July 20229.279.499.279.449.445,649,800
18 July 20228.979.118.928.948.946,967,400
15 July 20228.648.798.588.748.745,752,100
14 July 20228.778.778.578.678.675,862,700
13 July 20229.089.199.009.139.135,830,200
12 July 20229.149.359.119.219.215,001,900
11 July 20229.409.439.309.359.354,834,400
08 July 20229.579.649.439.589.584,238,800
07 July 20229.399.469.369.409.404,554,900
06 July 20229.299.369.209.309.306,771,900
05 July 20229.389.579.339.579.576,139,700
01 July 20229.779.959.659.949.944,999,600
30 June 20229.749.979.659.929.924,606,000
29 June 202210.2510.2510.1310.1710.173,870,100
28 June 202210.3910.4910.2810.2910.294,294,600
27 June 202210.4110.4810.3410.4310.433,748,400
24 June 202210.2110.3810.2010.3610.363,498,200
23 June 202210.2510.2510.0010.1710.174,052,000
22 June 202210.5410.7310.5210.6110.613,732,900
21 June 202210.6110.6610.5610.6210.624,348,400
17 June 202210.2010.2810.0310.1210.1210,203,100
16 June 202210.0610.159.9410.1210.127,108,700
15 June 202210.2810.3910.1310.3010.307,181,500
14 June 202210.1110.149.9010.0310.037,276,100
13 June 20229.829.889.689.749.747,125,000
10 June 202210.3310.3710.2110.2610.264,803,900
09 June 202210.9210.9610.7310.7410.746,155,200
08 June 202211.2011.2311.0611.1311.133,873,000
07 June 202211.0511.2611.0511.2411.244,849,700
06 June 202211.1811.2711.1011.1911.195,566,600
03 June 202211.1511.2011.0211.0511.054,863,500
02 June 202211.1411.3311.0911.3111.3112,397,300
01 June 202211.1911.2110.9611.1111.115,091,500
31 May 202211.2611.3811.2011.3211.326,038,700
27 May 202210.9111.0010.8711.0011.003,119,000
26 May 202210.6510.8510.6410.8010.803,845,000
25 May 202210.4210.6810.4210.6110.614,213,900
24 May 202210.4910.6510.3810.6210.626,321,000
23 May 202210.2610.4910.2410.4110.415,362,000
20 May 202210.0510.099.779.989.985,069,400
19 May 20229.8610.109.8410.0310.035,784,400
18 May 202210.0210.049.849.879.874,386,700
17 May 202210.0710.139.9910.0810.085,376,600
16 May 20229.669.759.609.709.705,333,300
13 May 20229.559.769.549.709.709,920,400
12 May 20229.339.529.249.419.4111,845,200
11 May 20229.469.669.259.289.288,380,100
10 May 20229.579.609.269.449.448,099,000
09 May 20229.259.319.089.169.168,840,500
06 May 20229.189.289.019.159.158,890,300
05 May 20229.859.889.489.579.576,873,200
04 May 20229.629.929.539.899.897,619,300
03 May 20229.669.799.629.759.755,845,700
02 May 20229.389.539.349.519.518,839,700
29 Apr 20229.509.639.329.349.346,700,000
28 Apr 20229.449.589.229.529.527,624,600
27 Apr 20229.459.549.329.399.3910,095,100
26 Apr 202210.0010.059.809.809.808,110,900
25 Apr 202210.1410.239.9610.1910.198,354,400
22 Apr 202210.4310.4410.2110.2610.266,255,400
21 Apr 202210.7610.8110.4610.4910.495,980,500
20 Apr 202210.6710.6910.4310.4810.485,035,400
19 Apr 202210.1310.3710.1210.3510.354,872,900
18 Apr 202210.0910.3110.0910.2310.233,429,100
14 Apr 202210.2010.2410.1010.1710.175,334,600
13 Apr 202210.0110.249.9910.2310.239,905,100
12 Apr 202210.1610.219.9810.0110.016,543,800
11 Apr 202210.3010.4310.1510.1610.167,385,500
08 Apr 202210.1810.3910.1610.2810.285,262,800
07 Apr 202210.2510.2810.0210.2110.215,129,700
06 Apr 202210.0310.219.9310.1110.118,446,200
05 Apr 202210.4410.5110.3810.4110.415,173,600
04 Apr 202210.5710.7710.5110.7310.735,937,700
01 Apr 202210.6510.6910.4910.5810.584,734,900
31 Mar 202210.6710.6910.4210.4310.438,359,300
30 Mar 202211.0111.0210.7310.7810.785,785,500
29 Mar 202210.8611.1410.8311.0911.098,797,900
28 Mar 202210.3110.3310.1510.3010.304,653,500
25 Mar 202210.3110.4510.2610.3710.3712,551,700
24 Mar 202210.2910.4410.2610.3910.393,911,600
23 Mar 202210.4810.5710.4010.4610.465,413,200
22 Mar 202210.6810.8110.6310.6910.696,599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...