New Zealand markets closed

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.62-0.19 (-1.13%)
At close: 04:00PM EDT
16.82 +0.20 (+1.20%)
After hours: 07:11PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202416.5816.6516.4516.6216.621,979,000
20 Jun 202416.6816.8916.6616.8116.811,773,900
18 Jun 202417.1317.1816.9316.9516.951,801,600
17 Jun 202416.8417.0416.7417.0117.012,339,200
14 Jun 202416.2416.4416.1616.4016.402,440,300
13 Jun 202417.0017.0016.6716.7116.712,750,100
12 Jun 202417.4517.5217.3317.4017.402,327,200
11 Jun 202417.1217.1816.9517.0917.092,480,200
10 Jun 202417.4017.4917.3217.4317.431,268,300
07 Jun 202417.8617.9017.6717.6717.671,907,000
06 Jun 202417.7317.8317.6917.7917.791,611,800
05 Jun 202417.6917.7017.4717.5417.541,694,800
04 Jun 202417.6917.7617.4417.5117.511,560,700
03 Jun 202417.9618.0417.8718.0318.031,941,700
31 May 202417.8017.9017.6817.8917.891,947,700
30 May 202417.6517.7917.6117.7817.781,885,700
29 May 202417.4317.5017.3617.4517.451,338,800
28 May 202417.8117.8217.6517.7317.732,070,200
24 May 202417.6317.7717.6217.7417.741,307,600
23 May 202417.8517.8917.6217.6417.641,429,500
22 May 202417.8617.9217.7317.8017.801,350,000
21 May 202417.9418.0217.9317.9817.981,266,400
20 May 202418.0118.0417.8617.8717.871,376,500
17 May 202417.8318.0017.7917.9817.982,188,600
16 May 202417.5517.6717.5217.6017.601,598,600
15 May 202417.6417.6817.5617.6417.641,973,300
14 May 202417.6617.8217.6417.8017.802,083,000
13 May 202417.3917.5317.3917.4417.442,137,300
10 May 202417.3217.3517.2517.2917.294,119,100
09 May 202417.3017.3417.2517.2817.281,787,700
08 May 202417.2017.3217.1817.3217.322,260,400
07 May 202417.3917.4417.3017.3417.342,597,400
06 May 202417.2817.3617.2417.2817.282,365,800
03 May 202417.1017.2117.0017.1817.184,083,600
02 May 202416.9817.1316.8517.0517.055,900,700
01 May 202415.7916.0815.7715.9315.932,110,400
30 Apr 202415.8915.9315.7915.8015.802,506,000
29 Apr 202416.0016.0015.8515.8815.882,195,000
26 Apr 202415.8515.9815.8515.9415.942,552,200
25 Apr 202415.5715.7715.5415.7215.722,768,400
24 Apr 202415.6615.7315.6015.6615.663,147,500
24 Apr 20240.82 Dividend
23 Apr 202416.5416.7316.5216.7215.903,116,500
22 Apr 202416.2916.4716.2716.4115.612,614,500
19 Apr 202416.1816.2616.1316.2015.413,859,900
18 Apr 202416.0716.1916.0016.0415.255,720,700
17 Apr 202416.0316.0915.7615.8615.084,279,300
16 Apr 202415.7415.7515.5815.6414.874,457,000
15 Apr 202416.1116.1815.8415.8415.064,754,500
12 Apr 202415.9216.0215.7715.8115.034,596,300
11 Apr 202416.8016.8116.4316.6515.832,713,800
10 Apr 202416.8417.0716.7616.8416.012,760,800
09 Apr 202417.1317.1816.9717.0316.191,710,400
08 Apr 202417.0817.1517.0217.1116.272,546,500
05 Apr 202416.7416.9716.7216.8716.043,038,900
04 Apr 202417.0517.1016.7516.7815.962,842,800
03 Apr 202416.6916.8616.6716.8316.002,502,100
02 Apr 202416.4716.5316.4216.5015.692,709,700
01 Apr 202416.4616.5216.3316.4415.632,033,600
28 Mar 202416.4216.5116.4016.4915.683,136,700
27 Mar 202416.2116.2716.1416.2615.462,485,100
26 Mar 202416.1816.2716.0816.0915.303,271,300
25 Mar 202415.8615.9815.8615.9215.142,021,500
22 Mar 202415.9515.9715.8315.8515.071,687,000
21 Mar 202415.7415.8215.7215.7815.013,211,300
20 Mar 202415.5215.8415.5115.8115.032,739,200
19 Mar 202415.7315.8315.7215.7514.983,044,900
18 Mar 202415.5515.5815.4415.5714.812,569,200
15 Mar 202415.3615.4315.3115.3514.603,286,200
14 Mar 202415.3015.3315.2015.2614.513,486,100
13 Mar 202415.3915.4915.3815.4014.644,201,200
12 Mar 202415.2815.4415.2715.4314.674,419,500
11 Mar 202414.8415.0514.8415.0514.313,547,400
08 Mar 202414.7814.8214.6914.7214.002,319,900
07 Mar 202414.4814.6514.4614.6413.922,858,400
06 Mar 202414.4114.4214.2814.3613.664,760,100
05 Mar 202414.1414.2914.1314.2213.522,887,600
04 Mar 202414.0814.1514.0414.1013.412,868,200
01 Mar 202413.7913.8313.6813.7813.103,261,800
29 Feb 202413.7813.8013.6413.7213.056,711,700
28 Feb 202413.8013.8713.7013.7113.042,653,900
27 Feb 202413.6513.7713.6513.7513.082,441,100
26 Feb 202413.7013.7313.5713.5812.912,005,500
23 Feb 202413.7113.7813.7013.7413.071,931,700
22 Feb 202413.7513.8113.6813.7113.043,231,800
21 Feb 202413.6513.6713.5813.6412.972,939,100
20 Feb 202413.5613.7213.5613.6913.022,993,500
16 Feb 202413.3513.3813.3013.3212.672,789,900
15 Feb 202413.2413.4213.2413.4112.752,704,000
14 Feb 202413.1213.1813.0913.1812.532,436,300
13 Feb 202413.1613.1712.9513.0212.385,209,000
12 Feb 202413.1713.2513.1513.2112.562,543,000
09 Feb 202412.8913.0712.8813.0512.413,923,300
08 Feb 202412.8912.9112.8112.8912.262,795,000
07 Feb 202412.8512.9312.7812.9012.273,446,400
06 Feb 202413.0013.1012.9813.0412.402,215,600
05 Feb 202412.9513.0112.8812.9712.332,980,300
02 Feb 202413.2613.3113.1013.1812.535,818,600
01 Feb 202413.3513.4613.2113.3612.708,195,500
31 Jan 202414.4214.4414.1814.2013.503,125,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...