Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
18.58
+0.56 (3.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202418.4618.6218.4018.5818.583.11%1,704,478
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
Jul 31, 202418.1018.2218.0718.1317.73-0.11%1,818,345
Jul 30, 202418.2318.3018.1218.1517.74-0.55%1,431,907
Jul 29, 202418.2818.3318.0818.2517.84-1.72%1,436,123
Jul 26, 202418.3418.5818.3318.5718.161.20%2,439,659
Jul 25, 202418.2518.4718.1618.3517.94-0.05%1,435,408
Jul 24, 202418.5618.6218.3618.3617.95-1.02%1,473,692
Jul 23, 202418.5218.5818.5118.5518.14-0.48%1,331,844
Jul 22, 202418.5518.6618.4618.6418.222.03%1,606,539
Jul 19, 202418.2918.3918.2718.2717.86-0.81%1,254,406
Jul 18, 202418.5718.6018.3618.4218.01-0.49%2,400,661
Jul 17, 202418.5218.6118.4718.5118.101.20%2,218,509
Jul 16, 202418.1518.3118.1018.2917.881.05%1,531,918
Jul 15, 202418.2118.2218.0818.1017.70-0.77%1,127,949
Jul 12, 202418.2218.3218.1818.2417.830.66%1,241,328
Jul 11, 202418.1618.2018.0718.1217.720.17%1,102,828
Jul 10, 202418.0418.1018.0018.0917.691.12%1,243,268
Jul 9, 202417.8218.0017.8017.8917.49-0.17%1,273,429
Jul 8, 202418.0318.0717.8917.9217.520.22%1,181,867
Jul 5, 202417.8917.9217.7417.8817.480.62%1,420,130
Jul 3, 202417.7817.8217.7217.7717.370.91%997,435
Jul 2, 202417.5217.6117.4417.6117.220.17%1,792,812
Jul 1, 202417.6717.6817.5117.5817.192.57%2,840,093
Jun 28, 202416.9917.1716.9917.1416.760.53%1,736,783
Jun 27, 202417.0217.1017.0017.0516.670.35%1,260,813
Jun 26, 202416.7917.0016.7816.9916.610.06%1,443,803
Jun 25, 202416.9317.0216.9016.9816.60-0.24%1,625,391
Jun 24, 202416.9117.0516.8817.0216.642.41%2,211,390
Jun 21, 202416.5816.6516.4516.6216.25-1.13%1,978,972
Jun 20, 202416.6816.8916.6616.8116.43-0.83%1,773,939
Jun 18, 202417.1317.1816.9416.9516.57-0.35%1,801,595
Jun 17, 202416.8417.0416.7417.0116.633.72%2,339,201
Jun 14, 202416.2416.4416.1616.4016.03-1.86%2,440,268
Jun 13, 202417.0017.0016.6716.7116.34-3.97%2,750,121
Jun 12, 202417.4517.5317.3317.4017.011.81%2,327,184
Jun 11, 202417.1217.1816.9617.0916.71-1.95%2,480,175
Jun 10, 202417.4017.4917.3217.4317.04-1.36%1,268,335
Jun 7, 202417.8617.9017.6717.6717.28-0.67%1,907,007
Jun 6, 202417.7317.8317.6917.7917.391.43%1,611,760
Jun 5, 202417.6917.7117.4717.5417.150.17%1,694,809
Jun 4, 202417.6917.7617.4417.5117.12-2.88%1,560,728
Jun 3, 202417.9618.0417.8718.0317.630.78%1,941,689
May 31, 202417.8017.9017.6817.8917.490.62%1,947,716
May 30, 202417.6517.7917.6117.7817.381.89%1,885,847
May 29, 202417.4317.5017.3617.4517.06-1.58%1,338,839
May 28, 202417.8117.8217.6517.7317.33-0.06%2,070,232
May 24, 202417.6317.7717.6217.7417.340.57%1,307,594
May 23, 202417.8517.8917.6217.6417.25-0.90%1,429,474
May 22, 202417.8617.9217.7317.8017.40-1.00%1,350,032
May 21, 202417.9418.0217.9417.9817.580.62%1,266,439
May 20, 202418.0118.0417.8717.8717.47-0.61%1,376,477
May 17, 202417.8318.0017.7917.9817.582.16%2,188,645
May 16, 202417.5517.6717.5317.6017.21-0.23%1,598,618
May 15, 202417.6417.6817.5617.6417.25-0.90%1,973,359
May 14, 202417.6617.8217.6417.8017.402.06%2,083,240
May 13, 202417.3917.5317.3917.4417.050.87%2,137,265
May 10, 202417.3217.3517.2517.2916.900.06%4,119,069
May 9, 202417.3017.3417.2517.2816.89-0.23%1,787,691
May 8, 202417.2017.3217.1917.3216.93-0.12%2,260,396
May 7, 202417.3917.4417.3017.3416.950.35%2,597,378
May 6, 202417.2817.3617.2417.2816.890.58%2,365,815