ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
21.19
+0.05 (0.24%)
At close: Jun 6, 2025, 4:00 PM
21.19
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
ING Groep Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 21.14 | 21.24 | 21.14 | 21.19 | 21.19 | 0.24% | 1,620,316 |
Jun 5, 2025 | 20.95 | 21.18 | 20.91 | 21.14 | 21.14 | 0.38% | 3,141,985 |
Jun 4, 2025 | 21.06 | 21.21 | 21.03 | 21.06 | 21.06 | -0.09% | 1,490,684 |
Jun 3, 2025 | 21.03 | 21.14 | 21.00 | 21.08 | 21.08 | -1.54% | 1,803,386 |
Jun 2, 2025 | 21.16 | 21.42 | 21.15 | 21.41 | 21.41 | 0.71% | 2,089,712 |
May 30, 2025 | 21.22 | 21.29 | 21.09 | 21.26 | 21.26 | 0.52% | 2,646,552 |
May 29, 2025 | 21.20 | 21.20 | 21.04 | 21.15 | 21.15 | 0.76% | 1,395,566 |
May 28, 2025 | 21.03 | 21.06 | 20.93 | 20.99 | 20.99 | -1.59% | 1,582,056 |
May 27, 2025 | 21.36 | 21.40 | 21.30 | 21.33 | 21.33 | 0.95% | 1,858,252 |
May 23, 2025 | 20.95 | 21.17 | 20.92 | 21.13 | 21.13 | -1.35% | 2,678,120 |
May 22, 2025 | 21.36 | 21.50 | 21.32 | 21.42 | 21.42 | -0.09% | 2,458,757 |
May 21, 2025 | 21.70 | 21.76 | 21.42 | 21.44 | 21.44 | -0.56% | 2,353,520 |
May 20, 2025 | 21.63 | 21.66 | 21.49 | 21.56 | 21.56 | 0.51% | 1,414,409 |
May 19, 2025 | 21.37 | 21.48 | 21.35 | 21.45 | 21.45 | 1.32% | 1,734,325 |
May 16, 2025 | 21.14 | 21.22 | 21.05 | 21.17 | 21.17 | 0.33% | 1,612,007 |
May 15, 2025 | 21.16 | 21.17 | 21.05 | 21.10 | 21.10 | 0.05% | 1,851,295 |
May 14, 2025 | 21.00 | 21.13 | 20.97 | 21.09 | 21.09 | 1.44% | 1,707,836 |
May 13, 2025 | 20.69 | 20.81 | 20.64 | 20.79 | 20.79 | 0.29% | 1,733,999 |
May 12, 2025 | 20.78 | 20.84 | 20.67 | 20.73 | 20.73 | 1.17% | 2,538,673 |
May 9, 2025 | 20.46 | 20.57 | 20.42 | 20.49 | 20.49 | 1.39% | 3,103,506 |
May 8, 2025 | 20.26 | 20.32 | 20.16 | 20.21 | 20.21 | 0.60% | 1,828,314 |
May 7, 2025 | 20.23 | 20.28 | 20.07 | 20.09 | 20.09 | -0.69% | 1,989,779 |
May 6, 2025 | 20.22 | 20.36 | 20.20 | 20.23 | 20.23 | -1.37% | 2,951,366 |
May 5, 2025 | 20.47 | 20.66 | 20.45 | 20.51 | 20.51 | -0.63% | 3,545,913 |
May 2, 2025 | 20.65 | 20.75 | 20.54 | 20.64 | 20.64 | 7.00% | 2,591,498 |
May 1, 2025 | 19.31 | 19.43 | 19.20 | 19.29 | 19.29 | -0.41% | 2,563,962 |
Apr 30, 2025 | 19.18 | 19.41 | 19.14 | 19.37 | 19.37 | -1.27% | 1,800,830 |
Apr 29, 2025 | 19.64 | 19.68 | 19.58 | 19.62 | 19.62 | 1.19% | 1,959,932 |
Apr 28, 2025 | 19.39 | 19.43 | 19.21 | 19.39 | 19.39 | 1.09% | 1,639,160 |
Apr 25, 2025 | 19.10 | 19.19 | 19.07 | 19.18 | 19.18 | -2.59% | 2,009,277 |
Apr 24, 2025 | 19.64 | 19.74 | 19.51 | 19.69 | 18.93 | 0.41% | 1,831,394 |
Apr 23, 2025 | 19.79 | 19.92 | 19.54 | 19.61 | 18.86 | 2.51% | 4,104,292 |
Apr 22, 2025 | 19.02 | 19.20 | 18.97 | 19.13 | 18.39 | 3.07% | 2,421,779 |
Apr 21, 2025 | 18.74 | 18.78 | 18.37 | 18.56 | 17.85 | -0.48% | 1,676,594 |
Apr 17, 2025 | 18.58 | 18.83 | 18.56 | 18.65 | 17.93 | 0.48% | 2,215,258 |
Apr 16, 2025 | 18.62 | 18.80 | 18.47 | 18.56 | 17.85 | 0.11% | 2,721,158 |
Apr 15, 2025 | 18.57 | 18.67 | 18.51 | 18.54 | 17.83 | 1.42% | 2,213,270 |
Apr 14, 2025 | 18.25 | 18.47 | 18.18 | 18.28 | 17.58 | 0.33% | 2,946,988 |
Apr 11, 2025 | 17.74 | 18.31 | 17.69 | 18.22 | 17.52 | 4.59% | 3,787,006 |
Apr 10, 2025 | 17.66 | 17.66 | 17.10 | 17.42 | 16.75 | -3.49% | 4,717,397 |
Apr 9, 2025 | 16.78 | 18.12 | 16.49 | 18.05 | 17.36 | 8.60% | 6,787,634 |
Apr 8, 2025 | 17.36 | 17.39 | 16.47 | 16.62 | 15.98 | -1.66% | 4,560,824 |
Apr 7, 2025 | 16.69 | 17.57 | 16.57 | 16.90 | 16.25 | -2.65% | 7,219,390 |
Apr 4, 2025 | 17.76 | 17.86 | 17.18 | 17.36 | 16.69 | -8.63% | 6,373,506 |
Apr 3, 2025 | 19.38 | 19.38 | 18.97 | 19.00 | 18.27 | -3.89% | 3,850,933 |
Apr 2, 2025 | 19.50 | 19.77 | 19.50 | 19.77 | 19.01 | 0.76% | 1,499,916 |
Apr 1, 2025 | 19.63 | 19.71 | 19.48 | 19.62 | 18.87 | 0.15% | 1,956,078 |
Mar 31, 2025 | 19.33 | 19.62 | 19.31 | 19.59 | 18.84 | -1.11% | 2,658,962 |
Mar 28, 2025 | 19.79 | 19.93 | 19.73 | 19.81 | 19.05 | -1.20% | 1,771,271 |
Mar 27, 2025 | 20.03 | 20.15 | 20.00 | 20.05 | 19.28 | -0.05% | 2,379,067 |