ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.99

-0.96

(-6.88%)

At close: 04:00PM EDT

13.24

+0.25

(+1.92%)

After hours:

07:20PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	13.23	13.26	12.98	12.99	12.99	5,985,949
21 Sept 2023	13.89	14.07	13.89	13.95	13.95	1,903,900
20 Sept 2023	14.05	14.13	13.87	13.88	13.88	1,548,600
19 Sept 2023	13.81	13.89	13.79	13.87	13.87	1,877,500
18 Sept 2023	13.82	13.82	13.60	13.65	13.65	2,090,800
15 Sept 2023	13.88	13.92	13.85	13.86	13.86	1,729,700
14 Sept 2023	13.97	14.04	13.93	13.98	13.98	3,001,300
13 Sept 2023	13.86	13.88	13.73	13.75	13.75	1,636,800
12 Sept 2023	13.77	13.90	13.76	13.83	13.83	1,659,000
11 Sept 2023	13.81	13.86	13.76	13.77	13.77	1,606,700
08 Sept 2023	13.60	13.68	13.56	13.60	13.60	1,387,400
07 Sept 2023	13.68	13.74	13.57	13.59	13.59	2,037,200
06 Sept 2023	13.80	13.87	13.73	13.80	13.80	3,122,800
05 Sept 2023	14.04	14.06	13.85	13.85	13.85	2,152,100
01 Sept 2023	14.17	14.20	14.04	14.07	14.07	2,688,400
31 Aug 2023	14.33	14.36	14.09	14.15	14.15	3,149,600
30 Aug 2023	14.69	14.75	14.62	14.63	14.63	2,035,900
29 Aug 2023	14.43	14.61	14.42	14.61	14.61	1,985,800
28 Aug 2023	14.36	14.49	14.36	14.47	14.47	3,185,400
25 Aug 2023	14.33	14.34	14.13	14.23	14.23	2,133,100
24 Aug 2023	14.18	14.30	14.14	14.16	14.16	1,883,200
23 Aug 2023	14.07	14.25	14.06	14.24	14.24	1,908,100
22 Aug 2023	14.23	14.27	14.07	14.08	14.08	1,296,900
21 Aug 2023	14.18	14.19	14.06	14.17	14.17	1,730,600
18 Aug 2023	13.88	14.06	13.87	14.03	14.03	2,671,900
17 Aug 2023	14.21	14.24	14.00	14.03	14.03	2,307,700
16 Aug 2023	14.12	14.21	14.03	14.05	14.05	2,321,500
15 Aug 2023	14.31	14.32	14.13	14.14	14.14	1,987,500
14 Aug 2023	14.21	14.34	14.15	14.29	14.29	2,465,700
11 Aug 2023	14.27	14.38	14.23	14.31	14.31	2,757,300
11 Aug 2023	0.383 Dividend
10 Aug 2023	14.83	15.00	14.76	14.82	14.44	2,385,400
09 Aug 2023	14.53	14.63	14.50	14.55	14.17	2,057,100
08 Aug 2023	14.40	14.60	14.29	14.60	14.22	3,664,800
07 Aug 2023	14.86	14.88	14.79	14.83	14.45	1,716,000
04 Aug 2023	14.63	14.85	14.60	14.67	14.29	3,753,800
03 Aug 2023	14.32	14.52	14.32	14.50	14.13	2,939,000
02 Aug 2023	14.27	14.32	14.17	14.27	13.90	2,157,800
01 Aug 2023	14.56	14.62	14.45	14.51	14.14	2,095,500
31 Jul 2023	14.62	14.68	14.56	14.57	14.19	1,371,000
28 Jul 2023	14.50	14.58	14.45	14.51	14.14	1,993,500
27 Jul 2023	14.44	14.52	14.31	14.33	13.96	2,108,600
26 Jul 2023	14.39	14.59	14.37	14.55	14.17	2,346,700
25 Jul 2023	14.58	14.67	14.56	14.58	14.20	2,012,800
24 Jul 2023	14.62	14.74	14.61	14.69	14.31	1,716,700
21 Jul 2023	14.76	14.78	14.67	14.69	14.31	2,319,900
20 Jul 2023	14.69	14.76	14.64	14.66	14.28	1,949,600
19 Jul 2023	14.58	14.67	14.55	14.64	14.26	2,231,800
18 Jul 2023	14.49	14.65	14.48	14.63	14.25	2,383,200
17 Jul 2023	14.45	14.50	14.41	14.45	14.08	2,251,400
14 Jul 2023	14.54	14.55	14.36	14.36	13.99	2,163,100
13 Jul 2023	14.52	14.56	14.45	14.54	14.16	2,434,800
12 Jul 2023	14.17	14.34	14.16	14.21	13.84	5,430,900
11 Jul 2023	13.82	13.94	13.79	13.93	13.57	2,911,500
10 Jul 2023	13.50	13.59	13.45	13.54	13.19	2,972,100
07 Jul 2023	13.39	13.60	13.39	13.54	13.19	1,929,000
06 Jul 2023	13.34	13.35	13.16	13.30	12.96	2,511,000
05 Jul 2023	13.58	13.60	13.49	13.50	13.15	2,119,800
03 Jul 2023	13.61	13.68	13.59	13.66	13.31	1,329,000
30 Jun 2023	13.53	13.57	13.43	13.47	13.12	2,509,300
29 Jun 2023	13.18	13.28	13.16	13.25	12.91	3,806,800
28 Jun 2023	13.08	13.11	13.03	13.06	12.72	2,927,900
27 Jun 2023	13.00	13.12	12.95	13.11	12.77	4,157,400
26 Jun 2023	12.82	12.93	12.80	12.82	12.49	2,913,100
23 Jun 2023	12.70	12.73	12.64	12.64	12.31	3,754,400
22 Jun 2023	13.22	13.22	13.10	13.13	12.79	3,434,000
21 Jun 2023	13.35	13.48	13.32	13.43	13.08	2,166,100
20 Jun 2023	13.38	13.39	13.28	13.35	13.00	2,148,400
16 Jun 2023	13.44	13.45	13.35	13.40	13.05	2,444,800
15 Jun 2023	13.25	13.37	13.25	13.36	13.01	2,400,000
14 Jun 2023	13.34	13.40	13.15	13.20	12.86	3,409,200
13 Jun 2023	13.04	13.13	13.04	13.08	12.74	2,341,800
12 Jun 2023	12.99	13.05	12.91	12.98	12.64	2,306,200
09 Jun 2023	12.96	13.01	12.93	12.96	12.63	2,922,900
08 Jun 2023	13.11	13.17	13.02	13.14	12.80	2,511,100
07 Jun 2023	12.92	12.98	12.87	12.93	12.60	1,929,700
06 Jun 2023	12.74	12.93	12.73	12.93	12.60	2,271,600
05 Jun 2023	12.76	12.77	12.61	12.67	12.34	2,287,700
02 Jun 2023	12.78	12.88	12.76	12.86	12.53	2,308,700
01 Jun 2023	12.44	12.58	12.42	12.54	12.22	2,112,200
31 May 2023	12.40	12.41	12.21	12.27	11.95	2,651,200
30 May 2023	12.68	12.70	12.47	12.58	12.25	2,946,300
26 May 2023	12.93	13.01	12.89	12.98	12.64	3,490,400
25 May 2023	12.83	12.88	12.74	12.82	12.49	2,799,000
24 May 2023	12.94	12.95	12.82	12.83	12.50	2,462,400
23 May 2023	13.11	13.19	13.03	13.03	12.69	2,127,100
22 May 2023	12.99	13.07	12.97	13.03	12.69	2,169,600
19 May 2023	13.10	13.14	12.96	13.01	12.67	2,188,500
18 May 2023	13.05	13.07	12.91	13.03	12.69	2,867,600
17 May 2023	12.89	13.06	12.85	13.01	12.67	3,097,900
16 May 2023	12.94	12.96	12.72	12.73	12.40	3,087,500
15 May 2023	12.60	12.79	12.58	12.73	12.40	3,273,200
12 May 2023	12.83	12.86	12.61	12.69	12.36	3,710,400
11 May 2023	12.40	12.68	12.36	12.66	12.33	3,845,800
10 May 2023	12.30	12.31	12.02	12.14	11.83	3,368,000
09 May 2023	12.21	12.33	12.18	12.29	11.97	2,691,400
08 May 2023	12.53	12.55	12.43	12.45	12.13	3,038,300
05 May 2023	12.27	12.46	12.25	12.43	12.11	3,567,100
04 May 2023	12.00	12.09	11.78	11.98	11.67	6,048,500
03 May 2023	12.07	12.32	12.05	12.11	11.80	6,167,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

ING Groep N.V. (ING)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)