ING Groep N.V. ADR (NY: ING )

15.28 -0.49 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 15.36 15.43 15.24 15.28 2,562,361 -0.49(-3.11%)
Dec 11, 2024 15.85 15.86 15.68 15.77 1,844,928 -0.09(-0.57%)
Dec 10, 2024 15.93 15.94 15.86 15.86 1,919,753 -0.02(-0.13%)
Dec 09, 2024 15.99 16.04 15.87 15.88 2,329,963 +0.05(+0.32%)
Dec 06, 2024 15.95 15.97 15.77 15.83 1,852,921 -0.11(-0.69%)
Dec 05, 2024 15.88 16.03 15.88 15.94 2,533,787 +0.49(+3.17%)
Dec 04, 2024 15.49 15.51 15.42 15.45 1,739,413 +0.08(+0.52%)
Dec 03, 2024 15.36 15.44 15.28 15.37 1,654,107 +0.12(+0.79%)
Dec 02, 2024 15.31 15.33 15.14 15.25 2,035,506 -0.20(-1.29%)
Nov 29, 2024 15.35 15.49 15.34 15.45 1,562,835 +0.18(+1.18%)
Nov 27, 2024 15.14 15.32 15.14 15.27 1,789,449 +0.17(+1.13%)
Nov 26, 2024 15.29 15.29 15.09 15.10 2,478,704 -0.24(-1.56%)
Nov 25, 2024 15.31 15.40 15.28 15.34 2,868,020 +0.06(+0.39%)
Nov 22, 2024 15.10 15.32 15.10 15.28 3,478,248 -0.36(-2.30%)
Nov 21, 2024 15.58 15.67 15.50 15.64 2,930,530 -0.05(-0.32%)
Nov 20, 2024 15.70 15.73 15.60 15.69 1,594,242 -0.11(-0.70%)
Nov 19, 2024 15.60 15.83 15.60 15.80 2,237,857 -0.09(-0.57%)
Nov 18, 2024 15.81 15.94 15.80 15.89 1,922,664 +0.15(+0.95%)
Nov 15, 2024 15.71 15.78 15.67 15.74 3,733,430 +0.26(+1.68%)
Nov 14, 2024 15.59 15.66 15.47 15.48 1,783,067 +0.10(+0.65%)
Nov 13, 2024 15.50 15.50 15.29 15.38 2,003,947 -0.34(-2.16%)
Nov 12, 2024 15.88 15.90 15.64 15.72 2,035,242 -0.31(-1.93%)
Nov 11, 2024 16.07 16.12 15.99 16.03 1,688,147 +0.02(+0.12%)
Nov 08, 2024 16.06 16.09 15.95 16.01 1,718,003 -0.15(-0.93%)
Nov 07, 2024 16.35 16.40 16.04 16.16 2,709,558 -0.13(-0.80%)
Nov 06, 2024 16.23 16.32 16.15 16.29 2,717,899 -0.70(-4.12%)
Nov 05, 2024 17.04 17.07 16.97 16.99 1,984,613 -0.16(-0.93%)
Nov 04, 2024 17.28 17.29 17.14 17.15 2,188,987 +0.19(+1.12%)
Nov 01, 2024 17.10 17.13 16.91 16.96 1,952,466 +0.01(+0.06%)
Oct 31, 2024 17.18 17.23 16.84 16.95 3,163,206 +0.16(+0.95%)
Oct 30, 2024 16.69 16.91 16.67 16.79 2,489,414 -0.15(-0.89%)
Oct 29, 2024 17.01 17.06 16.92 16.94 1,895,341 -0.09(-0.53%)
Oct 28, 2024 16.81 17.06 16.80 17.03 1,734,471 +0.19(+1.13%)
Oct 25, 2024 17.01 17.04 16.82 16.84 1,702,083 -0.02(-0.12%)
Oct 24, 2024 16.88 16.89 16.73 16.86 1,049,513 +0.13(+0.78%)
Oct 23, 2024 16.78 16.82 16.66 16.73 2,126,285 -0.17(-1.01%)
Oct 22, 2024 16.84 16.93 16.79 16.90 1,910,906 -0.30(-1.74%)
Oct 21, 2024 17.34 17.36 17.17 17.20 2,319,747 -0.18(-1.04%)
Oct 18, 2024 17.34 17.41 17.25 17.38 891,339 +0.11(+0.64%)
Oct 17, 2024 17.36 17.43 17.26 17.27 1,216,601 +0.03(+0.17%)
Oct 16, 2024 17.26 17.34 17.21 17.24 1,072,681 -0.07(-0.40%)
Oct 15, 2024 17.31 17.48 17.25 17.31 1,818,557 -0.06(-0.35%)
Oct 14, 2024 17.33 17.43 17.30 17.37 1,181,469 -0.04(-0.23%)
Oct 11, 2024 17.27 17.46 17.27 17.41 1,689,670 +0.18(+1.04%)
Oct 10, 2024 17.35 17.36 17.18 17.23 1,914,524 +0.12(+0.70%)
Oct 09, 2024 16.96 17.17 16.94 17.11 1,345,444 -0.53(-3.00%)
Oct 08, 2024 17.69 17.70 17.53 17.64 915,548 -0.02(-0.11%)
Oct 07, 2024 17.72 17.77 17.61 17.66 1,339,825 +0.00(+0.00%)
Oct 04, 2024 17.56 17.68 17.52 17.66 1,465,654 +0.25(+1.44%)
Oct 03, 2024 17.35 17.46 17.31 17.41 1,413,090 -0.16(-0.91%)
Oct 02, 2024 17.57 17.64 17.51 17.57 1,792,529 -0.16(-0.90%)
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.