Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
15.31
-0.10 (-0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1415.4115.1215.3115.31-0.65%3,276,922
Dec 19, 202415.5015.5415.3815.4115.412.12%3,379,012
Dec 18, 202415.4215.5315.0915.0915.09-1.57%3,131,464
Dec 17, 202415.3815.4515.3115.3315.33-1.22%1,936,973
Dec 16, 202415.4515.5715.4215.5215.52-0.06%1,811,252
Dec 13, 202415.5315.5715.4315.5315.531.64%1,367,220
Dec 12, 202415.3615.4315.2415.2815.28-3.11%2,562,366
Dec 11, 202415.8515.8615.6815.7715.77-0.57%1,844,928
Dec 10, 202415.9315.9415.8615.8615.86-0.13%1,919,757
Dec 9, 202415.9916.0415.8715.8815.880.32%2,329,963
Dec 6, 202415.9515.9715.7715.8315.83-0.69%1,852,921
Dec 5, 202415.8816.0315.8815.9415.943.17%2,533,919
Dec 4, 202415.4915.5115.4215.4515.450.52%1,739,421
Dec 3, 202415.3615.4415.2815.3715.370.79%1,654,159
Dec 2, 202415.3115.3315.1515.2515.25-1.29%2,035,506
Nov 29, 202415.3515.4915.3415.4515.451.18%1,562,835
Nov 27, 202415.1415.3215.1415.2715.271.13%1,789,449
Nov 26, 202415.2915.2915.0915.1015.10-1.56%2,478,704
Nov 25, 202415.3115.4015.2815.3415.340.39%2,868,021
Nov 22, 202415.1015.3215.1015.2815.28-2.30%3,478,247
Nov 21, 202415.5815.6715.5015.6415.64-0.32%2,930,530
Nov 20, 202415.7015.7415.6015.6915.69-0.70%1,594,242
Nov 19, 202415.6015.8315.6015.8015.80-0.57%2,237,882
Nov 18, 202415.8115.9415.8015.8915.890.95%1,922,664
Nov 15, 202415.7115.7815.6715.7415.741.68%3,733,430
Nov 14, 202415.5915.6615.4715.4815.480.65%1,783,077
Nov 13, 202415.5015.5015.2915.3815.38-2.16%2,003,948
Nov 12, 202415.8815.9015.6415.7215.72-1.93%2,035,242
Nov 11, 202416.0716.1216.0016.0316.030.12%1,688,155
Nov 8, 202416.0616.0915.9516.0116.01-0.93%1,718,003
Nov 7, 202416.3516.4016.0416.1616.16-0.80%2,709,593
Nov 6, 202416.2316.3216.1516.2916.29-4.12%2,717,900
Nov 5, 202417.0417.0716.9716.9916.99-0.93%1,984,615
Nov 4, 202417.2817.2917.1517.1517.151.12%2,188,987
Nov 1, 202417.1017.1316.9216.9616.960.06%1,952,466
Oct 31, 202417.1817.2316.8416.9516.950.95%3,163,206
Oct 30, 202416.6916.9116.6716.7916.79-0.89%2,489,414
Oct 29, 202417.0117.0616.9216.9416.94-0.53%1,895,341
Oct 28, 202416.8117.0616.8017.0317.031.13%1,734,471
Oct 25, 202417.0117.0416.8216.8416.84-0.12%1,702,083
Oct 24, 202416.8816.9016.7316.8616.860.78%1,049,513
Oct 23, 202416.7816.8216.6616.7316.73-1.01%2,126,284
Oct 22, 202416.8416.9316.7916.9016.90-1.74%1,910,906
Oct 21, 202417.3417.3717.1717.2017.20-1.04%2,319,748
Oct 18, 202417.3417.4117.2517.3817.380.64%891,339
Oct 17, 202417.3617.4317.2617.2717.270.17%1,216,601
Oct 16, 202417.2617.3417.2117.2417.24-0.40%1,072,681
Oct 15, 202417.3117.4817.2617.3117.31-0.35%1,818,558
Oct 14, 202417.3317.4417.3117.3717.37-0.23%1,181,513
Oct 11, 202417.2717.4617.2717.4117.411.04%1,689,670
Oct 10, 202417.3517.3717.1817.2317.230.70%1,914,524
Oct 9, 202416.9617.1716.9417.1117.11-3.00%1,345,444
Oct 8, 202417.6917.7017.5317.6417.64-0.11%915,548
Oct 7, 202417.7217.7817.6117.6617.66-1,339,875
Oct 4, 202417.5617.6817.5217.6617.661.44%1,465,654
Oct 3, 202417.3517.4617.3117.4117.41-0.91%1,413,090
Oct 2, 202417.5717.6417.5117.5717.57-0.90%1,792,529
Oct 1, 202417.8917.9117.5417.7317.73-2.37%3,708,976
Sep 30, 202418.1918.2018.0618.1618.16-0.98%1,230,192
Sep 27, 202418.5718.5918.3418.3418.34-1.29%1,533,832
Sep 26, 202418.4618.6218.4018.5818.583.11%1,704,578
Sep 25, 202418.3818.4018.0118.0218.02-2.38%3,130,784
Sep 24, 202418.4218.5318.3918.4618.460.38%1,410,066
Sep 23, 202418.3618.4618.3218.3918.39-1.45%1,372,767
Sep 20, 202418.7118.7218.5418.6618.660.16%1,187,153
Sep 19, 202418.5618.6518.4218.6318.631.25%1,651,335
Sep 18, 202418.3618.6018.2718.4018.400.88%1,790,749
Sep 17, 202418.3518.3618.1918.2418.240.22%1,011,043
Sep 16, 202418.0218.2118.0118.2018.20-0.22%1,350,698
Sep 13, 202418.1718.3218.1718.2418.241.33%1,004,864
Sep 12, 202417.8518.0217.7218.0018.000.84%1,163,658
Sep 11, 202417.8217.8817.5217.8517.850.96%1,462,572
Sep 10, 202417.8217.8317.5217.6817.68-1.17%1,603,344
Sep 9, 202417.8017.9617.7717.8917.891.53%1,304,252
Sep 6, 202418.0518.1117.5817.6217.62-1.73%1,615,513
Sep 5, 202418.0118.0417.8417.9317.930.79%1,076,224
Sep 4, 202417.9017.9717.7617.7917.79-0.22%1,452,207
Sep 3, 202418.0018.0317.8117.8317.83-2.09%1,712,567
Aug 30, 202418.1118.2318.1118.2118.210.50%902,924
Aug 29, 202418.1618.1918.0618.1218.121.29%1,363,977
Aug 28, 202417.9018.0117.8417.8917.89-2.24%1,926,889
Aug 27, 202417.9918.3617.9618.3018.302.46%5,178,025
Aug 26, 202417.7817.9117.7717.8617.860.06%1,042,388
Aug 23, 202417.6517.8917.6417.8517.851.77%1,494,105
Aug 22, 202417.5917.6217.5117.5417.54-0.40%1,513,146
Aug 21, 202417.5917.6317.5017.6117.610.63%1,302,910
Aug 20, 202417.4417.5417.4317.5017.50-0.68%1,528,869
Aug 19, 202417.5417.6417.5417.6217.621.56%1,496,762
Aug 16, 202417.2317.3617.2217.3517.350.64%1,150,714
Aug 15, 202417.1917.3017.1817.2417.241.95%911,113
Aug 14, 202416.8916.9416.8616.9116.910.30%1,334,840
Aug 13, 202416.6516.8816.6216.8616.861.57%1,513,987
Aug 12, 202416.6516.7016.5816.6016.60-0.06%1,265,973
Aug 9, 202416.4316.6416.4316.6116.610.30%1,540,640
Aug 8, 202416.5116.5916.4016.5616.56-1.08%1,153,363
Aug 7, 202417.0117.0316.6916.7416.371.15%3,025,176
Aug 6, 202416.3616.7116.3416.5516.18-0.78%4,389,950
Aug 5, 202416.4516.8316.3616.6816.31-2.40%2,710,094
Aug 2, 202417.2017.2517.0117.0916.71-0.75%3,014,023
Aug 1, 202417.6117.6417.1517.2216.84-5.02%4,690,141