Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
15.72
-0.31 (-1.93%)
Nov 12, 2024, 4:00 PM EST - Market closed

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202415.8815.9015.6415.7215.72-1.93%2,035,192
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
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