Get our best money-saving hacks and pro tips now

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.74

-0.03

(-0.21%)

As of 12:04PM EDT. Market open.

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	11.86	11.88	11.72	11.74	11.74	1,909,763
22 Mar 2023	12.06	12.12	11.77	11.77	11.77	4,698,100
21 Mar 2023	11.95	12.07	11.88	11.95	11.95	5,597,600
20 Mar 2023	11.04	11.39	11.02	11.28	11.28	11,401,500
17 Mar 2023	11.45	11.50	11.08	11.21	11.21	7,911,800
16 Mar 2023	11.35	11.89	11.32	11.83	11.83	11,654,800
15 Mar 2023	11.32	11.67	11.26	11.59	11.59	9,463,600
14 Mar 2023	12.86	12.91	12.59	12.69	12.69	9,313,400
13 Mar 2023	12.31	12.69	12.24	12.42	12.42	14,621,700
10 Mar 2023	13.19	13.25	12.89	12.98	12.98	7,488,400
09 Mar 2023	13.73	13.80	13.50	13.51	13.51	5,034,400
08 Mar 2023	13.88	13.98	13.85	13.91	13.91	2,408,200
07 Mar 2023	14.12	14.12	13.86	13.88	13.88	2,744,800
06 Mar 2023	14.31	14.38	14.28	14.33	14.33	1,550,400
03 Mar 2023	14.09	14.32	14.07	14.32	14.32	2,696,700
02 Mar 2023	13.84	13.96	13.80	13.94	13.94	2,367,300
01 Mar 2023	14.24	14.28	14.03	14.09	14.09	3,396,100
28 Feb 2023	14.21	14.22	13.97	13.97	13.97	3,049,200
27 Feb 2023	13.93	13.98	13.86	13.90	13.90	2,162,200
24 Feb 2023	13.69	13.77	13.62	13.67	13.67	3,243,500
23 Feb 2023	13.76	13.85	13.73	13.83	13.83	3,390,000
22 Feb 2023	13.61	13.68	13.52	13.61	13.61	3,027,000
21 Feb 2023	13.92	14.04	13.81	13.85	13.85	3,383,600
17 Feb 2023	13.96	14.11	13.92	14.08	14.08	2,924,600
16 Feb 2023	13.99	14.21	13.99	14.12	14.12	2,844,300
15 Feb 2023	13.83	13.93	13.81	13.93	13.93	2,434,800
14 Feb 2023	13.97	14.14	13.95	14.13	14.13	4,053,200
13 Feb 2023	13.97	14.09	13.96	14.09	14.09	2,073,000
10 Feb 2023	13.90	13.93	13.82	13.90	13.90	3,175,800
09 Feb 2023	14.20	14.21	14.01	14.04	14.04	4,744,900
08 Feb 2023	13.65	13.73	13.62	13.66	13.66	3,883,800
07 Feb 2023	13.22	13.42	13.17	13.39	13.39	5,918,200
06 Feb 2023	13.27	13.37	13.23	13.36	13.36	4,384,600
03 Feb 2023	13.53	13.66	13.49	13.56	13.56	6,337,900
02 Feb 2023	13.97	13.99	13.76	13.87	13.87	5,900,300
01 Feb 2023	14.49	14.72	14.44	14.64	14.64	6,017,400
31 Jan 2023	14.23	14.44	14.19	14.43	14.43	4,306,200
30 Jan 2023	14.16	14.20	14.07	14.07	14.07	3,582,000
27 Jan 2023	14.13	14.24	14.11	14.22	14.22	3,066,200
26 Jan 2023	14.13	14.24	14.09	14.23	14.23	3,623,000
25 Jan 2023	13.86	14.00	13.86	13.97	13.97	4,161,900
24 Jan 2023	13.81	13.93	13.76	13.86	13.86	4,125,100
23 Jan 2023	13.61	13.73	13.55	13.69	13.69	2,840,300
20 Jan 2023	13.25	13.38	13.22	13.38	13.38	2,426,300
19 Jan 2023	13.08	13.23	13.06	13.20	13.20	3,762,400
18 Jan 2023	13.46	13.48	13.20	13.23	13.23	3,925,900
17 Jan 2023	13.58	13.60	13.39	13.43	13.43	3,406,500
13 Jan 2023	13.58	13.73	13.56	13.70	13.70	4,526,000
13 Jan 2023	0.087 Dividend
12 Jan 2023	13.53	13.67	13.47	13.62	13.53	3,992,800
11 Jan 2023	13.39	13.42	13.31	13.36	13.27	2,404,600
10 Jan 2023	13.20	13.24	13.11	13.24	13.16	3,293,100
09 Jan 2023	13.26	13.30	13.19	13.19	13.11	3,657,500
06 Jan 2023	12.90	13.10	12.83	13.06	12.98	3,420,200
05 Jan 2023	12.88	12.91	12.77	12.82	12.74	4,731,800
04 Jan 2023	12.98	13.00	12.84	12.95	12.87	5,370,600
03 Jan 2023	12.58	12.63	12.46	12.54	12.46	4,847,400
30 Dec 2022	12.20	12.26	12.12	12.17	12.09	3,047,000
29 Dec 2022	12.20	12.27	12.18	12.26	12.18	2,736,700
28 Dec 2022	12.28	12.30	12.13	12.15	12.07	2,392,100
27 Dec 2022	12.27	12.35	12.24	12.32	12.24	2,337,100
23 Dec 2022	12.18	12.26	12.14	12.25	12.17	2,884,800
22 Dec 2022	12.34	12.37	12.11	12.23	12.15	3,232,900
21 Dec 2022	12.26	12.33	12.24	12.30	12.22	2,197,700
20 Dec 2022	12.07	12.19	12.05	12.12	12.04	3,279,100
19 Dec 2022	11.92	12.01	11.83	11.88	11.80	2,613,400
16 Dec 2022	11.95	12.01	11.84	11.90	11.82	6,173,800
15 Dec 2022	11.87	11.88	11.68	11.71	11.64	5,408,500
14 Dec 2022	12.09	12.13	11.96	12.01	11.93	5,754,400
13 Dec 2022	12.26	12.32	12.11	12.18	12.10	4,618,600
12 Dec 2022	11.90	11.95	11.84	11.95	11.87	2,489,300
09 Dec 2022	11.85	12.05	11.85	11.91	11.83	4,207,700
08 Dec 2022	11.77	11.82	11.73	11.78	11.70	2,828,000
07 Dec 2022	11.82	11.92	11.71	11.79	11.71	4,661,100
06 Dec 2022	11.92	11.97	11.74	11.80	11.72	6,098,000
05 Dec 2022	12.00	12.06	11.84	11.86	11.78	4,602,700
02 Dec 2022	11.94	12.03	11.91	12.03	11.95	3,303,600
01 Dec 2022	12.09	12.14	11.95	12.02	11.94	4,248,200
30 Nov 2022	12.07	12.15	11.87	12.12	12.04	4,711,600
29 Nov 2022	11.99	12.12	11.98	12.01	11.93	4,390,100
28 Nov 2022	12.01	12.04	11.80	11.82	11.74	3,177,600
25 Nov 2022	11.98	12.07	11.97	12.04	11.96	2,219,100
23 Nov 2022	11.85	11.91	11.76	11.85	11.77	2,460,700
22 Nov 2022	11.81	11.89	11.80	11.88	11.80	2,345,500
21 Nov 2022	11.65	11.68	11.57	11.64	11.57	3,532,100
18 Nov 2022	11.87	11.87	11.70	11.75	11.67	4,092,100
17 Nov 2022	11.48	11.68	11.48	11.68	11.61	3,960,600
16 Nov 2022	11.67	11.70	11.53	11.59	11.52	6,128,400
15 Nov 2022	11.71	11.74	11.34	11.54	11.47	11,258,100
14 Nov 2022	11.52	11.62	11.47	11.47	11.40	4,772,900
11 Nov 2022	11.47	11.55	11.38	11.52	11.45	6,979,300
10 Nov 2022	11.14	11.25	11.07	11.14	11.07	8,262,800
09 Nov 2022	10.94	11.03	10.81	10.86	10.79	5,810,800
08 Nov 2022	11.10	11.14	10.94	11.03	10.96	6,371,000
07 Nov 2022	11.02	11.11	11.00	11.07	11.00	7,045,700
04 Nov 2022	10.69	10.90	10.65	10.84	10.77	7,591,900
03 Nov 2022	10.27	10.50	10.21	10.43	10.36	8,332,500
02 Nov 2022	9.85	9.93	9.64	9.64	9.58	6,552,300
01 Nov 2022	10.07	10.07	9.89	9.96	9.90	3,516,400
31 Oct 2022	9.80	9.88	9.79	9.82	9.76	3,703,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6717+0.0030(+0.45%)

ASX 2006,968.60-47.00(-0.67%)

OIL71.12+0.22(+0.31%)

GOLD1,986.40+36.80(+1.89%)

Bitcoin AUD42,683.30+81.96(+0.19%)

Get our best money-saving hacks and pro tips now

ING Groep N.V. (ING)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6717
+0.0030(+0.45%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
71.12
+0.22(+0.31%)

GOLD
1,986.40
+36.80(+1.89%)

Bitcoin AUD
42,683.30
+81.96(+0.19%)