Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.55

+0.12

(+0.87%)

As of 12:38PM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	14.48	14.64	14.48	14.55	14.55	1,736,116
07 Dec 2023	14.33	14.44	14.30	14.42	14.42	1,620,400
06 Dec 2023	14.31	14.42	14.20	14.21	14.21	2,671,100
05 Dec 2023	14.15	14.17	14.08	14.11	14.11	1,618,300
04 Dec 2023	14.00	14.13	13.99	14.09	14.09	2,028,600
01 Dec 2023	14.02	14.17	13.97	14.13	14.13	5,858,500
30 Nov 2023	14.07	14.09	14.01	14.08	14.08	1,612,600
29 Nov 2023	14.03	14.14	14.02	14.08	14.08	1,968,200
28 Nov 2023	13.87	13.94	13.82	13.88	13.88	2,034,300
27 Nov 2023	13.90	13.95	13.82	13.90	13.90	968,700
24 Nov 2023	13.90	13.95	13.86	13.94	13.94	1,762,700
22 Nov 2023	13.85	13.88	13.79	13.83	13.83	1,111,200
21 Nov 2023	13.94	13.97	13.87	13.89	13.89	5,780,900
20 Nov 2023	13.91	13.97	13.89	13.93	13.93	1,300,000
17 Nov 2023	13.88	13.98	13.86	13.98	13.98	1,754,400
16 Nov 2023	13.71	13.76	13.63	13.67	13.67	1,723,600
15 Nov 2023	13.69	13.72	13.64	13.65	13.65	1,851,400
14 Nov 2023	13.34	13.59	13.34	13.55	13.55	2,666,800
13 Nov 2023	13.12	13.19	13.08	13.12	13.12	1,894,700
10 Nov 2023	13.07	13.13	12.95	13.13	13.13	3,199,500
09 Nov 2023	13.00	13.09	12.91	12.94	12.94	3,112,000
08 Nov 2023	13.02	13.11	12.97	13.04	13.04	2,013,800
07 Nov 2023	13.00	13.10	12.97	13.02	13.02	7,289,200
06 Nov 2023	13.28	13.33	13.18	13.26	13.26	5,234,600
03 Nov 2023	13.07	13.29	13.06	13.26	13.26	8,125,600
02 Nov 2023	12.53	12.69	12.45	12.63	12.63	4,741,900
01 Nov 2023	12.73	12.84	12.59	12.71	12.71	8,903,200
31 Oct 2023	12.69	12.86	12.69	12.84	12.84	13,390,200
30 Oct 2023	12.67	12.87	12.66	12.87	12.87	10,975,500
27 Oct 2023	12.69	12.71	12.46	12.63	12.63	9,263,800
26 Oct 2023	12.54	12.66	12.51	12.61	12.61	3,611,800
25 Oct 2023	12.67	12.78	12.61	12.68	12.68	2,105,000
24 Oct 2023	12.76	12.82	12.71	12.76	12.76	1,935,300
23 Oct 2023	12.75	12.96	12.75	12.81	12.81	2,099,500
20 Oct 2023	12.84	12.88	12.70	12.75	12.75	4,921,500
19 Oct 2023	12.93	13.18	12.92	12.96	12.96	4,618,400
18 Oct 2023	13.14	13.16	13.01	13.03	13.03	4,739,300
17 Oct 2023	13.16	13.39	13.16	13.33	13.33	1,745,700
16 Oct 2023	13.21	13.27	13.15	13.25	13.25	1,729,900
13 Oct 2023	13.23	13.28	13.04	13.07	13.07	2,164,600
12 Oct 2023	13.50	13.50	13.31	13.35	13.35	1,598,100
11 Oct 2023	13.61	13.68	13.56	13.66	13.66	1,600,900
10 Oct 2023	13.54	13.59	13.47	13.50	13.50	1,523,100
09 Oct 2023	13.16	13.29	13.13	13.28	13.28	1,157,600
06 Oct 2023	13.38	13.58	13.26	13.52	13.52	1,865,100
05 Oct 2023	13.10	13.26	13.08	13.25	13.25	1,792,700
04 Oct 2023	13.09	13.12	12.98	13.10	13.10	1,957,700
03 Oct 2023	12.95	12.98	12.86	12.89	12.89	2,142,600
02 Oct 2023	13.22	13.24	12.99	13.02	13.02	2,055,100
29 Sept 2023	13.34	13.36	13.16	13.18	13.18	2,065,200
28 Sept 2023	13.13	13.31	13.13	13.22	13.22	2,676,900
27 Sept 2023	13.02	13.06	12.92	13.01	13.01	1,905,800
26 Sept 2023	13.06	13.21	13.02	13.05	13.05	2,809,500
25 Sept 2023	13.01	13.12	12.93	13.12	13.12	2,979,800
22 Sept 2023	13.24	13.26	12.98	12.99	12.99	6,033,800
21 Sept 2023	13.89	14.07	13.89	13.95	13.95	1,903,900
20 Sept 2023	14.05	14.13	13.87	13.88	13.88	1,548,600
19 Sept 2023	13.81	13.89	13.79	13.87	13.87	1,877,500
18 Sept 2023	13.82	13.82	13.60	13.65	13.65	2,090,800
15 Sept 2023	13.88	13.92	13.85	13.86	13.86	1,729,700
14 Sept 2023	13.97	14.04	13.93	13.98	13.98	3,001,300
13 Sept 2023	13.86	13.88	13.73	13.75	13.75	1,636,800
12 Sept 2023	13.77	13.90	13.76	13.83	13.83	1,659,000
11 Sept 2023	13.81	13.86	13.76	13.77	13.77	1,606,700
08 Sept 2023	13.60	13.68	13.56	13.60	13.60	1,387,400
07 Sept 2023	13.68	13.74	13.57	13.59	13.59	2,037,200
06 Sept 2023	13.80	13.87	13.73	13.80	13.80	3,122,800
05 Sept 2023	14.04	14.06	13.85	13.85	13.85	2,152,100
01 Sept 2023	14.17	14.20	14.04	14.07	14.07	2,688,400
31 Aug 2023	14.33	14.36	14.09	14.15	14.15	3,149,600
30 Aug 2023	14.69	14.75	14.62	14.63	14.63	2,035,900
29 Aug 2023	14.43	14.61	14.42	14.61	14.61	1,985,800
28 Aug 2023	14.36	14.49	14.36	14.47	14.47	3,185,400
25 Aug 2023	14.33	14.34	14.13	14.23	14.23	2,133,100
24 Aug 2023	14.18	14.30	14.14	14.16	14.16	1,883,200
23 Aug 2023	14.07	14.25	14.06	14.24	14.24	1,908,100
22 Aug 2023	14.23	14.27	14.07	14.08	14.08	1,296,900
21 Aug 2023	14.18	14.19	14.06	14.17	14.17	1,730,600
18 Aug 2023	13.88	14.06	13.87	14.03	14.03	2,671,900
17 Aug 2023	14.21	14.24	14.00	14.03	14.03	2,307,700
16 Aug 2023	14.12	14.21	14.03	14.05	14.05	2,321,500
15 Aug 2023	14.31	14.32	14.13	14.14	14.14	1,987,500
14 Aug 2023	14.21	14.34	14.15	14.29	14.29	2,465,700
11 Aug 2023	14.27	14.38	14.23	14.31	14.31	2,757,300
11 Aug 2023	0.383 Dividend
10 Aug 2023	14.83	15.00	14.76	14.82	14.44	2,385,400
09 Aug 2023	14.53	14.63	14.50	14.55	14.17	2,057,100
08 Aug 2023	14.40	14.60	14.29	14.60	14.22	3,664,800
07 Aug 2023	14.86	14.88	14.79	14.83	14.45	1,716,000
04 Aug 2023	14.63	14.85	14.60	14.67	14.29	3,753,800
03 Aug 2023	14.32	14.52	14.32	14.50	14.13	2,939,000
02 Aug 2023	14.27	14.32	14.17	14.27	13.90	2,157,800
01 Aug 2023	14.56	14.62	14.45	14.51	14.14	2,095,500
31 July 2023	14.62	14.68	14.56	14.57	14.19	1,371,000
28 July 2023	14.50	14.58	14.45	14.51	14.14	1,993,500
27 July 2023	14.44	14.52	14.31	14.33	13.96	2,108,600
26 July 2023	14.39	14.59	14.37	14.55	14.17	2,346,700
25 July 2023	14.58	14.67	14.56	14.58	14.20	2,012,800
24 July 2023	14.62	14.74	14.61	14.69	14.31	1,716,700
21 July 2023	14.76	14.78	14.67	14.69	14.31	2,319,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6572-0.0030(-0.46%)

OIL70.98+1.64(+2.37%)

GOLD2,013.10-33.30(-1.63%)

Bitcoin AUD66,550.95+270.12(+0.41%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ING Groep N.V. (ING)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6572
-0.0030(-0.46%)

OIL
70.98
+1.64(+2.37%)

GOLD
2,013.10
-33.30(-1.63%)

Bitcoin AUD
66,550.95
+270.12(+0.41%)