Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
17.75
+0.06 (0.34%)
Feb 28, 2025, 12:07 PM EST - Market open

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202517.6617.8017.6317.6917.690.28%2,827,382
Feb 26, 202517.5617.8017.5317.6417.640.86%2,824,697
Feb 25, 202517.6117.6317.4117.4917.491.98%3,531,541
Feb 24, 202517.2117.2917.0817.1517.150.18%2,665,306
Feb 21, 202517.2417.3217.0817.1217.12-0.58%2,152,321
Feb 20, 202517.2017.2817.1117.2217.221.12%2,682,623
Feb 19, 202517.1317.1616.9717.0317.03-2.29%2,751,502
Feb 18, 202517.3417.4717.3117.4317.431.87%3,109,596
Feb 14, 202517.1517.2517.1017.1117.111.72%2,622,010
Feb 13, 202516.7616.8916.7016.8216.82-0.12%2,662,884
Feb 12, 202516.7516.9116.7116.8416.841.45%2,564,066
Feb 11, 202516.4816.6316.4416.6016.601.72%2,117,608
Feb 10, 202516.3016.3616.2716.3216.32-0.61%1,929,638
Feb 7, 202516.5516.6116.4016.4216.42-0.30%2,165,233
Feb 6, 202516.3016.5116.2216.4716.47-0.96%4,087,675
Feb 5, 202516.6516.6716.5516.6316.63-0.12%1,935,123
Feb 4, 202516.5316.6916.5116.6516.652.46%1,974,984
Feb 3, 202516.1116.3616.0416.2516.25-1.93%3,876,415
Jan 31, 202516.6916.7616.5416.5716.57-1.31%2,569,888
Jan 30, 202516.8216.8916.6816.7916.790.30%2,301,957
Jan 29, 202516.6916.8916.6716.7416.740.36%2,970,601
Jan 28, 202516.7116.7516.6016.6816.68-0.95%2,561,963
Jan 27, 202516.8616.9116.7516.8416.840.54%2,351,994
Jan 24, 202516.7616.8416.7516.7516.750.12%1,817,861
Jan 23, 202516.5816.7916.5716.7316.732.26%2,334,532
Jan 22, 202516.4516.4516.3516.3616.36-2.21%2,492,681
Jan 21, 202516.6316.7416.5916.7316.732.58%2,498,575
Jan 17, 202516.3416.4816.2716.3116.31-0.85%2,804,922
Jan 16, 202516.3816.4916.3316.4516.450.80%2,789,928
Jan 15, 202516.3016.3416.2016.3216.321.24%3,141,042
Jan 14, 202516.0016.1315.9416.1216.121.38%1,999,550
Jan 13, 202515.7315.9015.7115.9015.902.25%2,976,988
Jan 10, 202515.7315.7915.5315.5515.39-1.46%2,636,720
Jan 8, 202515.6415.8015.5915.7815.62-0.63%2,905,412
Jan 7, 202515.9815.9815.8215.8815.720.38%3,328,353
Jan 6, 202515.7916.0015.7815.8215.661.09%3,057,155
Jan 3, 202515.5815.6515.4815.6515.490.90%1,692,795
Jan 2, 202515.5815.6115.4715.5115.35-1.02%2,385,276
Dec 31, 202415.6915.7715.6015.6715.510.06%1,420,123
Dec 30, 202415.6315.6915.5615.6615.500.19%2,133,626
Dec 27, 202415.5615.6615.5615.6315.47-0.32%1,981,114
Dec 26, 202415.6615.7315.6015.6815.520.38%1,379,591
Dec 24, 202415.4315.6215.4315.6215.461.30%808,207
Dec 23, 202415.2715.4315.2215.4215.260.72%2,331,021
Dec 20, 202415.1415.4115.1215.3115.15-0.65%3,276,922
Dec 19, 202415.5015.5415.3815.4115.252.12%3,379,012
Dec 18, 202415.4215.5315.0915.0914.93-1.57%3,131,464
Dec 17, 202415.3815.4515.3115.3315.17-1.22%1,936,973
Dec 16, 202415.4515.5715.4215.5215.36-0.06%1,811,252
Dec 13, 202415.5315.5715.4315.5315.371.64%1,367,220
Dec 12, 202415.3615.4315.2415.2815.12-3.11%2,562,366
Dec 11, 202415.8515.8615.6815.7715.61-0.57%1,844,928
Dec 10, 202415.9315.9415.8615.8615.70-0.13%1,919,757
Dec 9, 202415.9916.0415.8715.8815.720.32%2,329,963
Dec 6, 202415.9515.9715.7715.8315.67-0.69%1,852,921
Dec 5, 202415.8816.0315.8815.9415.783.17%2,533,919
Dec 4, 202415.4915.5115.4215.4515.290.52%1,739,421
Dec 3, 202415.3615.4415.2815.3715.210.79%1,654,159
Dec 2, 202415.3115.3315.1515.2515.09-1.29%2,035,506
Nov 29, 202415.3515.4915.3415.4515.291.18%1,562,835
Nov 27, 202415.1415.3215.1415.2715.111.13%1,789,449
Nov 26, 202415.2915.2915.0915.1014.94-1.56%2,478,704
Nov 25, 202415.3115.4015.2815.3415.180.39%2,868,021
Nov 22, 202415.1015.3215.1015.2815.12-2.30%3,478,247
Nov 21, 202415.5815.6715.5015.6415.48-0.32%2,930,530
Nov 20, 202415.7015.7415.6015.6915.53-0.70%1,594,242
Nov 19, 202415.6015.8315.6015.8015.64-0.57%2,237,882
Nov 18, 202415.8115.9415.8015.8915.730.95%1,922,664
Nov 15, 202415.7115.7815.6715.7415.581.68%3,733,430
Nov 14, 202415.5915.6615.4715.4815.320.65%1,783,077
Nov 13, 202415.5015.5015.2915.3815.22-2.16%2,003,948
Nov 12, 202415.8815.9015.6415.7215.56-1.93%2,035,242
Nov 11, 202416.0716.1216.0016.0315.860.12%1,688,155
Nov 8, 202416.0616.0915.9516.0115.84-0.93%1,718,003
Nov 7, 202416.3516.4016.0416.1615.99-0.80%2,709,593
Nov 6, 202416.2316.3216.1516.2916.12-4.12%2,717,900
Nov 5, 202417.0417.0716.9716.9916.81-0.93%1,984,615
Nov 4, 202417.2817.2917.1517.1516.971.12%2,188,987
Nov 1, 202417.1017.1316.9216.9616.780.06%1,952,466
Oct 31, 202417.1817.2316.8416.9516.770.95%3,163,206
Oct 30, 202416.6916.9116.6716.7916.62-0.89%2,489,414
Oct 29, 202417.0117.0616.9216.9416.76-0.53%1,895,341
Oct 28, 202416.8117.0616.8017.0316.851.13%1,734,471
Oct 25, 202417.0117.0416.8216.8416.67-0.12%1,702,083
Oct 24, 202416.8816.9016.7316.8616.690.78%1,049,513
Oct 23, 202416.7816.8216.6616.7316.56-1.01%2,126,284
Oct 22, 202416.8416.9316.7916.9016.73-1.74%1,910,906
Oct 21, 202417.3417.3717.1717.2017.02-1.04%2,319,748
Oct 18, 202417.3417.4117.2517.3817.200.64%891,339
Oct 17, 202417.3617.4317.2617.2717.090.17%1,216,601
Oct 16, 202417.2617.3417.2117.2417.06-0.40%1,072,681
Oct 15, 202417.3117.4817.2617.3117.13-0.35%1,818,558
Oct 14, 202417.3317.4417.3117.3717.19-0.23%1,181,513
Oct 11, 202417.2717.4617.2717.4117.231.04%1,689,670
Oct 10, 202417.3517.3717.1817.2317.050.70%1,914,524
Oct 9, 202416.9617.1716.9417.1116.93-3.00%1,345,444
Oct 8, 202417.6917.7017.5317.6417.46-0.11%915,548
Oct 7, 202417.7217.7817.6117.6617.48-1,339,875
Oct 4, 202417.5617.6817.5217.6617.481.44%1,465,654
Oct 3, 202417.3517.4617.3117.4117.23-0.91%1,413,090