New Zealand markets close in 4 hours 10 minutes

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.74+0.24 (+2.53%)
At close: 04:00PM EDT
9.75 +0.01 (+0.10%)
After hours: 05:24PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20229.489.789.469.749.744,240,800
04 Aug 20229.429.569.389.509.503,138,300
03 Aug 20229.709.779.639.749.742,420,400
02 Aug 20229.679.709.549.559.553,565,600
01 Aug 20229.689.729.589.639.634,109,200
29 Jul 20229.639.759.609.739.733,715,200
28 Jul 20229.439.609.409.579.574,358,900
27 Jul 20229.369.539.339.509.503,080,300
26 Jul 20229.379.459.309.319.313,644,300
25 Jul 20229.519.629.449.549.545,415,700
22 Jul 20229.249.309.159.219.214,167,900
21 Jul 20229.239.399.209.389.383,710,400
20 Jul 20229.349.409.199.269.264,509,700
19 Jul 20229.279.499.279.449.445,649,800
18 Jul 20228.979.118.928.948.946,967,400
15 Jul 20228.648.798.588.748.745,752,100
14 Jul 20228.778.778.578.678.675,862,700
13 Jul 20229.089.199.009.139.135,830,200
12 Jul 20229.149.359.119.219.215,001,900
11 Jul 20229.409.439.309.359.354,834,400
08 Jul 20229.579.649.439.589.584,238,800
07 Jul 20229.399.469.369.409.404,554,900
06 Jul 20229.299.369.209.309.306,771,900
05 Jul 20229.389.579.339.579.576,139,700
01 Jul 20229.779.959.659.949.944,999,600
30 Jun 20229.749.979.659.929.924,606,000
29 Jun 202210.2510.2510.1310.1710.173,870,100
28 Jun 202210.3910.4910.2810.2910.294,294,600
27 Jun 202210.4110.4810.3410.4310.433,748,400
24 Jun 202210.2110.3810.2010.3610.363,498,200
23 Jun 202210.2510.2510.0010.1710.174,052,000
22 Jun 202210.5410.7310.5210.6110.613,732,900
21 Jun 202210.6110.6610.5610.6210.624,348,400
17 Jun 202210.2010.2810.0310.1210.1210,203,100
16 Jun 202210.0610.159.9410.1210.127,108,700
15 Jun 202210.2810.3910.1310.3010.307,181,500
14 Jun 202210.1110.149.9010.0310.037,276,100
13 Jun 20229.829.889.689.749.747,125,000
10 Jun 202210.3310.3710.2110.2610.264,803,900
09 Jun 202210.9210.9610.7310.7410.746,155,200
08 Jun 202211.2011.2311.0611.1311.133,873,000
07 Jun 202211.0511.2611.0511.2411.244,849,700
06 Jun 202211.1811.2711.1011.1911.195,566,600
03 Jun 202211.1511.2011.0211.0511.054,863,500
02 Jun 202211.1411.3311.0911.3111.3112,397,300
01 Jun 202211.1911.2110.9611.1111.115,091,500
31 May 202211.2611.3811.2011.3211.326,038,700
27 May 202210.9111.0010.8711.0011.003,119,000
26 May 202210.6510.8510.6410.8010.803,845,000
25 May 202210.4210.6810.4210.6110.614,213,900
24 May 202210.4910.6510.3810.6210.626,321,000
23 May 202210.2610.4910.2410.4110.415,362,000
20 May 202210.0510.099.779.989.985,069,400
19 May 20229.8610.109.8410.0310.035,784,400
18 May 202210.0210.049.849.879.874,386,700
17 May 202210.0710.139.9910.0810.085,376,600
16 May 20229.669.759.609.709.705,333,300
13 May 20229.559.769.549.709.709,920,400
13 May 20220.245 Dividend
12 May 20229.339.529.249.419.1611,845,200
11 May 20229.469.669.259.289.048,380,100
10 May 20229.579.609.269.449.198,099,000
09 May 20229.259.319.089.168.928,840,500
06 May 20229.189.289.019.158.918,890,300
05 May 20229.859.889.489.579.326,873,200
04 May 20229.629.929.539.899.637,619,300
03 May 20229.669.799.629.759.505,845,700
02 May 20229.389.539.349.519.268,839,700
29 Apr 20229.509.639.329.349.106,700,000
28 Apr 20229.449.589.229.529.277,624,600
27 Apr 20229.459.549.329.399.1510,095,100
27 Apr 20220.453 Dividend
26 Apr 202210.0010.059.809.809.108,110,900
25 Apr 202210.1410.239.9610.199.478,354,400
22 Apr 202210.4310.4410.2110.269.536,255,400
21 Apr 202210.7610.8110.4610.499.745,980,500
20 Apr 202210.6710.6910.4310.489.745,035,400
19 Apr 202210.1310.3710.1210.359.614,872,900
18 Apr 202210.0910.3110.0910.239.503,429,100
14 Apr 202210.2010.2410.1010.179.455,334,600
13 Apr 202210.0110.249.9910.239.509,905,100
12 Apr 202210.1610.219.9810.019.306,543,800
11 Apr 202210.3010.4310.1510.169.447,385,500
08 Apr 202210.1810.3910.1610.289.555,262,800
07 Apr 202210.2510.2810.0210.219.485,129,700
06 Apr 202210.0310.219.9310.119.398,446,200
05 Apr 202210.4410.5110.3810.419.675,173,600
04 Apr 202210.5710.7710.5110.739.975,937,700
01 Apr 202210.6510.6910.4910.589.834,734,900
31 Mar 202210.6710.6910.4210.439.698,359,300
30 Mar 202211.0111.0210.7310.7810.015,785,500
29 Mar 202210.8611.1410.8311.0910.308,797,900
28 Mar 202210.3110.3310.1510.309.574,653,500
25 Mar 202210.3110.4510.2610.379.6312,551,700
24 Mar 202210.2910.4410.2610.399.653,911,600
23 Mar 202210.4810.5710.4010.469.725,413,200
22 Mar 202210.6810.8110.6310.699.936,599,700
21 Mar 202210.4810.5210.3010.359.615,719,800
18 Mar 202210.2510.5410.2310.509.757,676,400
17 Mar 202210.3010.5710.2510.569.816,639,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...