ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
15.54
-0.16 (-0.99%)
Nov 21, 2024, 12:22 PM EST - Market open
ING Groep Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 15.70 | 15.74 | 15.60 | 15.69 | 15.69 | -0.70% | 1,594,242 |
Nov 19, 2024 | 15.60 | 15.83 | 15.60 | 15.80 | 15.80 | -0.57% | 2,237,882 |
Nov 18, 2024 | 15.81 | 15.94 | 15.80 | 15.89 | 15.89 | 0.95% | 1,922,664 |
Nov 15, 2024 | 15.71 | 15.78 | 15.67 | 15.74 | 15.74 | 1.68% | 3,733,430 |
Nov 14, 2024 | 15.59 | 15.66 | 15.47 | 15.48 | 15.48 | 0.65% | 1,783,077 |
Nov 13, 2024 | 15.50 | 15.50 | 15.29 | 15.38 | 15.38 | -2.16% | 2,003,948 |
Nov 12, 2024 | 15.88 | 15.90 | 15.64 | 15.72 | 15.72 | -1.93% | 2,035,242 |
Nov 11, 2024 | 16.07 | 16.12 | 16.00 | 16.03 | 16.03 | 0.12% | 1,688,155 |
Nov 8, 2024 | 16.06 | 16.09 | 15.95 | 16.01 | 16.01 | -0.93% | 1,718,003 |
Nov 7, 2024 | 16.35 | 16.40 | 16.04 | 16.16 | 16.16 | -0.80% | 2,709,593 |
Nov 6, 2024 | 16.23 | 16.32 | 16.15 | 16.29 | 16.29 | -4.12% | 2,717,900 |
Nov 5, 2024 | 17.04 | 17.07 | 16.97 | 16.99 | 16.99 | -0.93% | 1,984,615 |
Nov 4, 2024 | 17.28 | 17.29 | 17.15 | 17.15 | 17.15 | 1.12% | 2,188,987 |
Nov 1, 2024 | 17.10 | 17.13 | 16.92 | 16.96 | 16.96 | 0.06% | 1,952,466 |
Oct 31, 2024 | 17.18 | 17.23 | 16.84 | 16.95 | 16.95 | 0.95% | 3,163,206 |
Oct 30, 2024 | 16.69 | 16.91 | 16.67 | 16.79 | 16.79 | -0.89% | 2,489,414 |
Oct 29, 2024 | 17.01 | 17.06 | 16.92 | 16.94 | 16.94 | -0.53% | 1,895,341 |
Oct 28, 2024 | 16.81 | 17.06 | 16.80 | 17.03 | 17.03 | 1.13% | 1,734,471 |
Oct 25, 2024 | 17.01 | 17.04 | 16.82 | 16.84 | 16.84 | -0.12% | 1,702,083 |
Oct 24, 2024 | 16.88 | 16.90 | 16.73 | 16.86 | 16.86 | 0.78% | 1,049,513 |
Oct 23, 2024 | 16.78 | 16.82 | 16.66 | 16.73 | 16.73 | -1.01% | 2,126,284 |
Oct 22, 2024 | 16.84 | 16.93 | 16.79 | 16.90 | 16.90 | -1.74% | 1,910,906 |
Oct 21, 2024 | 17.34 | 17.37 | 17.17 | 17.20 | 17.20 | -1.04% | 2,319,748 |
Oct 18, 2024 | 17.34 | 17.41 | 17.25 | 17.38 | 17.38 | 0.64% | 891,339 |
Oct 17, 2024 | 17.36 | 17.43 | 17.26 | 17.27 | 17.27 | 0.17% | 1,216,601 |
Oct 16, 2024 | 17.26 | 17.34 | 17.21 | 17.24 | 17.24 | -0.40% | 1,072,681 |
Oct 15, 2024 | 17.31 | 17.48 | 17.26 | 17.31 | 17.31 | -0.35% | 1,818,558 |
Oct 14, 2024 | 17.33 | 17.44 | 17.31 | 17.37 | 17.37 | -0.23% | 1,181,513 |
Oct 11, 2024 | 17.27 | 17.46 | 17.27 | 17.41 | 17.41 | 1.04% | 1,689,670 |
Oct 10, 2024 | 17.35 | 17.37 | 17.18 | 17.23 | 17.23 | 0.70% | 1,914,524 |
Oct 9, 2024 | 16.96 | 17.17 | 16.94 | 17.11 | 17.11 | -3.00% | 1,345,444 |
Oct 8, 2024 | 17.69 | 17.70 | 17.53 | 17.64 | 17.64 | -0.11% | 915,548 |
Oct 7, 2024 | 17.72 | 17.78 | 17.61 | 17.66 | 17.66 | - | 1,339,875 |
Oct 4, 2024 | 17.56 | 17.68 | 17.52 | 17.66 | 17.66 | 1.44% | 1,465,654 |
Oct 3, 2024 | 17.35 | 17.46 | 17.31 | 17.41 | 17.41 | -0.91% | 1,413,090 |
Oct 2, 2024 | 17.57 | 17.64 | 17.51 | 17.57 | 17.57 | -0.90% | 1,792,529 |
Oct 1, 2024 | 17.89 | 17.91 | 17.54 | 17.73 | 17.73 | -2.37% | 3,708,976 |
Sep 30, 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.16 | -0.98% | 1,230,192 |
Sep 27, 2024 | 18.57 | 18.59 | 18.34 | 18.34 | 18.34 | -1.29% | 1,533,832 |
Sep 26, 2024 | 18.46 | 18.62 | 18.40 | 18.58 | 18.58 | 3.11% | 1,704,578 |
Sep 25, 2024 | 18.38 | 18.40 | 18.01 | 18.02 | 18.02 | -2.38% | 3,130,784 |
Sep 24, 2024 | 18.42 | 18.53 | 18.39 | 18.46 | 18.46 | 0.38% | 1,410,066 |
Sep 23, 2024 | 18.36 | 18.46 | 18.32 | 18.39 | 18.39 | -1.45% | 1,372,767 |
Sep 20, 2024 | 18.71 | 18.72 | 18.54 | 18.66 | 18.66 | 0.16% | 1,187,153 |
Sep 19, 2024 | 18.56 | 18.65 | 18.42 | 18.63 | 18.63 | 1.25% | 1,651,335 |
Sep 18, 2024 | 18.36 | 18.60 | 18.27 | 18.40 | 18.40 | 0.88% | 1,790,749 |
Sep 17, 2024 | 18.35 | 18.36 | 18.19 | 18.24 | 18.24 | 0.22% | 1,011,043 |
Sep 16, 2024 | 18.02 | 18.21 | 18.01 | 18.20 | 18.20 | -0.22% | 1,350,698 |
Sep 13, 2024 | 18.17 | 18.32 | 18.17 | 18.24 | 18.24 | 1.33% | 1,004,864 |
Sep 12, 2024 | 17.85 | 18.02 | 17.72 | 18.00 | 18.00 | 0.84% | 1,163,658 |
Sep 11, 2024 | 17.82 | 17.88 | 17.52 | 17.85 | 17.85 | 0.96% | 1,462,572 |
Sep 10, 2024 | 17.82 | 17.83 | 17.52 | 17.68 | 17.68 | -1.17% | 1,603,344 |
Sep 9, 2024 | 17.80 | 17.96 | 17.77 | 17.89 | 17.89 | 1.53% | 1,304,252 |
Sep 6, 2024 | 18.05 | 18.11 | 17.58 | 17.62 | 17.62 | -1.73% | 1,615,513 |
Sep 5, 2024 | 18.01 | 18.04 | 17.84 | 17.93 | 17.93 | 0.79% | 1,076,224 |
Sep 4, 2024 | 17.90 | 17.97 | 17.76 | 17.79 | 17.79 | -0.22% | 1,452,207 |
Sep 3, 2024 | 18.00 | 18.03 | 17.81 | 17.83 | 17.83 | -2.09% | 1,712,567 |
Aug 30, 2024 | 18.11 | 18.23 | 18.11 | 18.21 | 18.21 | 0.50% | 902,924 |
Aug 29, 2024 | 18.16 | 18.19 | 18.06 | 18.12 | 18.12 | 1.29% | 1,363,977 |
Aug 28, 2024 | 17.90 | 18.01 | 17.84 | 17.89 | 17.89 | -2.24% | 1,926,889 |
Aug 27, 2024 | 17.99 | 18.36 | 17.96 | 18.30 | 18.30 | 2.46% | 5,178,025 |
Aug 26, 2024 | 17.78 | 17.91 | 17.77 | 17.86 | 17.86 | 0.06% | 1,042,388 |
Aug 23, 2024 | 17.65 | 17.89 | 17.64 | 17.85 | 17.85 | 1.77% | 1,494,105 |
Aug 22, 2024 | 17.59 | 17.62 | 17.51 | 17.54 | 17.54 | -0.40% | 1,513,146 |
Aug 21, 2024 | 17.59 | 17.63 | 17.50 | 17.61 | 17.61 | 0.63% | 1,302,910 |
Aug 20, 2024 | 17.44 | 17.54 | 17.43 | 17.50 | 17.50 | -0.68% | 1,528,869 |
Aug 19, 2024 | 17.54 | 17.64 | 17.54 | 17.62 | 17.62 | 1.56% | 1,496,762 |
Aug 16, 2024 | 17.23 | 17.36 | 17.22 | 17.35 | 17.35 | 0.64% | 1,150,714 |
Aug 15, 2024 | 17.19 | 17.30 | 17.18 | 17.24 | 17.24 | 1.95% | 911,113 |
Aug 14, 2024 | 16.89 | 16.94 | 16.86 | 16.91 | 16.91 | 0.30% | 1,334,840 |
Aug 13, 2024 | 16.65 | 16.88 | 16.62 | 16.86 | 16.86 | 1.57% | 1,513,987 |
Aug 12, 2024 | 16.65 | 16.70 | 16.58 | 16.60 | 16.60 | -0.06% | 1,265,973 |
Aug 9, 2024 | 16.43 | 16.64 | 16.43 | 16.61 | 16.61 | 0.30% | 1,540,640 |
Aug 8, 2024 | 16.51 | 16.59 | 16.40 | 16.56 | 16.56 | -1.08% | 1,153,363 |
Aug 7, 2024 | 17.01 | 17.03 | 16.69 | 16.74 | 16.37 | 1.15% | 3,025,176 |
Aug 6, 2024 | 16.36 | 16.71 | 16.34 | 16.55 | 16.18 | -0.78% | 4,389,950 |
Aug 5, 2024 | 16.45 | 16.83 | 16.36 | 16.68 | 16.31 | -2.40% | 2,710,094 |
Aug 2, 2024 | 17.20 | 17.25 | 17.01 | 17.09 | 16.71 | -0.75% | 3,014,023 |
Aug 1, 2024 | 17.61 | 17.64 | 17.15 | 17.22 | 16.84 | -5.02% | 4,690,141 |
Jul 31, 2024 | 18.10 | 18.22 | 18.07 | 18.13 | 17.73 | -0.11% | 1,818,345 |
Jul 30, 2024 | 18.23 | 18.30 | 18.12 | 18.15 | 17.74 | -0.55% | 1,431,907 |
Jul 29, 2024 | 18.28 | 18.33 | 18.08 | 18.25 | 17.84 | -1.72% | 1,436,123 |
Jul 26, 2024 | 18.34 | 18.58 | 18.33 | 18.57 | 18.16 | 1.20% | 2,439,659 |
Jul 25, 2024 | 18.25 | 18.47 | 18.16 | 18.35 | 17.94 | -0.05% | 1,435,408 |
Jul 24, 2024 | 18.56 | 18.62 | 18.36 | 18.36 | 17.95 | -1.02% | 1,473,692 |
Jul 23, 2024 | 18.52 | 18.58 | 18.51 | 18.55 | 18.14 | -0.48% | 1,331,844 |
Jul 22, 2024 | 18.55 | 18.66 | 18.46 | 18.64 | 18.22 | 2.03% | 1,606,539 |
Jul 19, 2024 | 18.29 | 18.39 | 18.27 | 18.27 | 17.86 | -0.81% | 1,254,406 |
Jul 18, 2024 | 18.57 | 18.60 | 18.36 | 18.42 | 18.01 | -0.49% | 2,400,661 |
Jul 17, 2024 | 18.52 | 18.61 | 18.47 | 18.51 | 18.10 | 1.20% | 2,218,509 |
Jul 16, 2024 | 18.15 | 18.31 | 18.10 | 18.29 | 17.88 | 1.05% | 1,531,918 |
Jul 15, 2024 | 18.21 | 18.22 | 18.08 | 18.10 | 17.70 | -0.77% | 1,127,949 |
Jul 12, 2024 | 18.22 | 18.32 | 18.18 | 18.24 | 17.83 | 0.66% | 1,241,328 |
Jul 11, 2024 | 18.16 | 18.20 | 18.07 | 18.12 | 17.72 | 0.17% | 1,102,828 |
Jul 10, 2024 | 18.04 | 18.10 | 18.00 | 18.09 | 17.69 | 1.12% | 1,243,268 |
Jul 9, 2024 | 17.82 | 18.00 | 17.80 | 17.89 | 17.49 | -0.17% | 1,273,429 |
Jul 8, 2024 | 18.03 | 18.07 | 17.89 | 17.92 | 17.52 | 0.22% | 1,181,867 |
Jul 5, 2024 | 17.89 | 17.92 | 17.74 | 17.88 | 17.48 | 0.62% | 1,420,130 |
Jul 3, 2024 | 17.78 | 17.82 | 17.72 | 17.77 | 17.37 | 0.91% | 997,435 |
Jul 2, 2024 | 17.52 | 17.61 | 17.44 | 17.61 | 17.22 | 0.17% | 1,792,812 |