Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
16.73
+0.42 (2.58%)
At close: Jan 21, 2025, 4:00 PM
16.50
-0.23 (-1.37%)
Pre-market: Jan 22, 2025, 8:45 AM EST

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202417.5717.6417.5117.5717.39-0.90%1,792,529
Oct 1, 202417.8917.9117.5417.7317.55-2.37%3,708,976
Sep 30, 202418.1918.2018.0618.1617.97-0.98%1,230,192
Sep 27, 202418.5718.5918.3418.3418.15-1.29%1,533,832
Sep 26, 202418.4618.6218.4018.5818.393.11%1,704,578
Sep 25, 202418.3818.4018.0118.0217.83-2.38%3,130,784
Sep 24, 202418.4218.5318.3918.4618.270.38%1,410,066
Sep 23, 202418.3618.4618.3218.3918.20-1.45%1,372,767
Sep 20, 202418.7118.7218.5418.6618.470.16%1,187,153
Sep 19, 202418.5618.6518.4218.6318.441.25%1,651,335
Sep 18, 202418.3618.6018.2718.4018.210.88%1,790,749
Sep 17, 202418.3518.3618.1918.2418.050.22%1,011,043
Sep 16, 202418.0218.2118.0118.2018.01-0.22%1,350,698
Sep 13, 202418.1718.3218.1718.2418.051.33%1,004,864
Sep 12, 202417.8518.0217.7218.0017.810.84%1,163,658
Sep 11, 202417.8217.8817.5217.8517.670.96%1,462,572
Sep 10, 202417.8217.8317.5217.6817.50-1.17%1,603,344
Sep 9, 202417.8017.9617.7717.8917.701.53%1,304,252
Sep 6, 202418.0518.1117.5817.6217.44-1.73%1,615,513
Sep 5, 202418.0118.0417.8417.9317.740.79%1,076,224
Sep 4, 202417.9017.9717.7617.7917.61-0.22%1,452,207
Sep 3, 202418.0018.0317.8117.8317.65-2.09%1,712,567
Aug 30, 202418.1118.2318.1118.2118.020.50%902,924
Aug 29, 202418.1618.1918.0618.1217.931.29%1,363,977
Aug 28, 202417.9018.0117.8417.8917.70-2.24%1,926,889
Aug 27, 202417.9918.3617.9618.3018.112.46%5,178,025