New Zealand markets closed

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.91+0.13 (+1.10%)
At close: 04:00PM EST
11.81 -0.10 (-0.84%)
After hours: 05:24PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202211.8512.0511.8511.9111.914,207,700
08 Dec 202211.7711.8211.7311.7811.782,828,000
07 Dec 202211.8211.9211.7111.7911.794,661,100
06 Dec 202211.9211.9711.7411.8011.806,098,000
05 Dec 202212.0012.0611.8411.8611.864,602,700
02 Dec 202211.9412.0311.9112.0312.033,303,600
01 Dec 202212.0912.1411.9512.0212.024,248,200
30 Nov 202212.0712.1511.8712.1212.124,711,600
29 Nov 202211.9912.1211.9812.0112.014,390,100
28 Nov 202212.0112.0411.8011.8211.823,177,600
25 Nov 202211.9812.0711.9712.0412.042,219,100
23 Nov 202211.8511.9111.7611.8511.852,460,700
22 Nov 202211.8111.8911.8011.8811.882,345,500
21 Nov 202211.6511.6811.5711.6411.643,532,100
18 Nov 202211.8711.8711.7011.7511.754,092,100
17 Nov 202211.4811.6811.4811.6811.683,960,600
16 Nov 202211.6711.7011.5311.5911.596,128,400
15 Nov 202211.7111.7411.3411.5411.5411,258,100
14 Nov 202211.5211.6211.4711.4711.474,772,900
11 Nov 202211.4711.5511.3811.5211.526,979,300
10 Nov 202211.1411.2511.0711.1411.148,262,800
09 Nov 202210.9411.0310.8110.8610.865,810,800
08 Nov 202211.1011.1410.9411.0311.036,371,000
07 Nov 202211.0211.1111.0011.0711.077,045,700
04 Nov 202210.6910.9010.6510.8410.847,591,900
03 Nov 202210.2710.5010.2110.4310.438,332,500
02 Nov 20229.859.939.649.649.646,552,300
01 Nov 202210.0710.079.899.969.963,516,400
31 Oct 20229.809.889.799.829.823,703,900
28 Oct 20229.819.919.769.909.902,587,600
27 Oct 20229.869.949.799.819.813,686,600
26 Oct 20229.839.959.839.869.863,133,900
25 Oct 20229.669.869.659.849.843,261,400
24 Oct 20229.659.779.639.759.753,954,300
21 Oct 20229.289.579.269.569.564,860,600
20 Oct 20229.379.459.219.249.244,191,000
19 Oct 20229.269.319.199.259.253,526,800
18 Oct 20229.469.489.249.339.333,779,900
17 Oct 20229.149.259.149.179.173,532,800
14 Oct 20229.069.168.918.928.926,140,100
13 Oct 20228.448.988.388.928.927,162,300
12 Oct 20228.448.578.408.508.504,208,400
11 Oct 20228.528.618.408.428.424,334,600
10 Oct 20228.708.728.528.598.595,652,600
07 Oct 20228.848.848.688.738.733,237,800
06 Oct 20228.959.008.848.878.873,520,500
05 Oct 20229.159.169.009.139.134,546,500
04 Oct 20229.199.509.179.509.505,076,700
03 Oct 20228.578.768.488.718.714,301,700
30 Sept 20228.498.678.498.508.504,725,600
29 Sept 20228.308.418.218.398.396,047,100
28 Sept 20228.158.448.148.398.397,359,400
27 Sept 20228.658.688.418.488.486,227,400
26 Sept 20228.838.948.678.698.697,652,200
23 Sept 20229.179.178.848.948.946,618,200
22 Sept 20229.659.689.489.509.505,612,000
21 Sept 20229.699.749.489.489.484,297,800
20 Sept 20229.849.869.629.719.713,816,400
19 Sept 20229.679.869.679.859.853,264,200
16 Sept 20229.689.849.669.809.803,531,500
15 Sept 20229.8210.009.809.869.864,427,400
14 Sept 20229.529.669.519.589.583,176,700
13 Sept 20229.589.729.459.479.476,209,700
12 Sept 20229.609.699.569.689.685,195,500
09 Sept 20229.159.209.109.179.173,827,400
08 Sept 20228.608.908.588.898.897,781,600
07 Sept 20228.438.678.428.658.656,481,000
06 Sept 20228.628.658.498.568.566,439,400
02 Sept 20228.758.898.578.608.6010,958,400
01 Sept 20228.658.668.488.628.626,039,800
31 Aug 20228.858.918.788.788.785,479,600
30 Aug 20228.978.998.798.868.864,047,000
29 Aug 20228.708.768.668.708.708,389,700
26 Aug 20229.039.058.678.688.6814,615,700
25 Aug 20228.939.048.919.049.044,256,500
24 Aug 20228.909.108.869.039.034,944,300
23 Aug 20228.999.098.968.998.997,092,000
22 Aug 20228.888.898.748.848.846,047,100
19 Aug 20229.219.249.149.169.163,608,400
18 Aug 20229.469.469.379.439.432,676,300
17 Aug 20229.499.559.449.489.482,962,900
16 Aug 20229.689.799.659.749.743,204,200
15 Aug 20229.679.729.619.709.703,154,300
12 Aug 20229.829.889.759.879.873,756,000
12 Aug 20220.174 Dividend
11 Aug 20229.9710.059.939.979.803,867,600
10 Aug 20229.839.979.829.879.704,230,700
09 Aug 20229.789.799.689.759.583,913,600
08 Aug 20229.809.919.809.829.655,001,100
05 Aug 20229.489.789.469.749.574,240,800
04 Aug 20229.429.569.389.509.333,138,300
03 Aug 20229.709.779.639.749.572,420,400
02 Aug 20229.679.709.549.559.383,565,600
01 Aug 20229.689.729.589.639.464,109,200
29 Jul 20229.639.759.609.739.563,715,200
28 Jul 20229.439.609.409.579.404,358,900
27 Jul 20229.369.539.339.509.333,080,300
26 Jul 20229.379.459.309.319.153,644,300
25 Jul 20229.519.629.449.549.375,415,700
22 Jul 20229.249.309.159.219.054,167,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...