ING Groep N.V. (ING)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 9.48 | 9.78 | 9.46 | 9.74 | 9.74 | 4,240,800 |
| 04 Aug 2022 | 9.42 | 9.56 | 9.38 | 9.50 | 9.50 | 3,138,300 |
| 03 Aug 2022 | 9.70 | 9.77 | 9.63 | 9.74 | 9.74 | 2,420,400 |
| 02 Aug 2022 | 9.67 | 9.70 | 9.54 | 9.55 | 9.55 | 3,565,600 |
| 01 Aug 2022 | 9.68 | 9.72 | 9.58 | 9.63 | 9.63 | 4,109,200 |
| 29 Jul 2022 | 9.63 | 9.75 | 9.60 | 9.73 | 9.73 | 3,715,200 |
| 28 Jul 2022 | 9.43 | 9.60 | 9.40 | 9.57 | 9.57 | 4,358,900 |
| 27 Jul 2022 | 9.36 | 9.53 | 9.33 | 9.50 | 9.50 | 3,080,300 |
| 26 Jul 2022 | 9.37 | 9.45 | 9.30 | 9.31 | 9.31 | 3,644,300 |
| 25 Jul 2022 | 9.51 | 9.62 | 9.44 | 9.54 | 9.54 | 5,415,700 |
| 22 Jul 2022 | 9.24 | 9.30 | 9.15 | 9.21 | 9.21 | 4,167,900 |
| 21 Jul 2022 | 9.23 | 9.39 | 9.20 | 9.38 | 9.38 | 3,710,400 |
| 20 Jul 2022 | 9.34 | 9.40 | 9.19 | 9.26 | 9.26 | 4,509,700 |
| 19 Jul 2022 | 9.27 | 9.49 | 9.27 | 9.44 | 9.44 | 5,649,800 |
| 18 Jul 2022 | 8.97 | 9.11 | 8.92 | 8.94 | 8.94 | 6,967,400 |
| 15 Jul 2022 | 8.64 | 8.79 | 8.58 | 8.74 | 8.74 | 5,752,100 |
| 14 Jul 2022 | 8.77 | 8.77 | 8.57 | 8.67 | 8.67 | 5,862,700 |
| 13 Jul 2022 | 9.08 | 9.19 | 9.00 | 9.13 | 9.13 | 5,830,200 |
| 12 Jul 2022 | 9.14 | 9.35 | 9.11 | 9.21 | 9.21 | 5,001,900 |
| 11 Jul 2022 | 9.40 | 9.43 | 9.30 | 9.35 | 9.35 | 4,834,400 |
| 08 Jul 2022 | 9.57 | 9.64 | 9.43 | 9.58 | 9.58 | 4,238,800 |
| 07 Jul 2022 | 9.39 | 9.46 | 9.36 | 9.40 | 9.40 | 4,554,900 |
| 06 Jul 2022 | 9.29 | 9.36 | 9.20 | 9.30 | 9.30 | 6,771,900 |
| 05 Jul 2022 | 9.38 | 9.57 | 9.33 | 9.57 | 9.57 | 6,139,700 |
| 01 Jul 2022 | 9.77 | 9.95 | 9.65 | 9.94 | 9.94 | 4,999,600 |
| 30 Jun 2022 | 9.74 | 9.97 | 9.65 | 9.92 | 9.92 | 4,606,000 |
| 29 Jun 2022 | 10.25 | 10.25 | 10.13 | 10.17 | 10.17 | 3,870,100 |
| 28 Jun 2022 | 10.39 | 10.49 | 10.28 | 10.29 | 10.29 | 4,294,600 |
| 27 Jun 2022 | 10.41 | 10.48 | 10.34 | 10.43 | 10.43 | 3,748,400 |
| 24 Jun 2022 | 10.21 | 10.38 | 10.20 | 10.36 | 10.36 | 3,498,200 |
| 23 Jun 2022 | 10.25 | 10.25 | 10.00 | 10.17 | 10.17 | 4,052,000 |
| 22 Jun 2022 | 10.54 | 10.73 | 10.52 | 10.61 | 10.61 | 3,732,900 |
| 21 Jun 2022 | 10.61 | 10.66 | 10.56 | 10.62 | 10.62 | 4,348,400 |
| 17 Jun 2022 | 10.20 | 10.28 | 10.03 | 10.12 | 10.12 | 10,203,100 |
| 16 Jun 2022 | 10.06 | 10.15 | 9.94 | 10.12 | 10.12 | 7,108,700 |
| 15 Jun 2022 | 10.28 | 10.39 | 10.13 | 10.30 | 10.30 | 7,181,500 |
| 14 Jun 2022 | 10.11 | 10.14 | 9.90 | 10.03 | 10.03 | 7,276,100 |
| 13 Jun 2022 | 9.82 | 9.88 | 9.68 | 9.74 | 9.74 | 7,125,000 |
| 10 Jun 2022 | 10.33 | 10.37 | 10.21 | 10.26 | 10.26 | 4,803,900 |
| 09 Jun 2022 | 10.92 | 10.96 | 10.73 | 10.74 | 10.74 | 6,155,200 |
| 08 Jun 2022 | 11.20 | 11.23 | 11.06 | 11.13 | 11.13 | 3,873,000 |
| 07 Jun 2022 | 11.05 | 11.26 | 11.05 | 11.24 | 11.24 | 4,849,700 |
| 06 Jun 2022 | 11.18 | 11.27 | 11.10 | 11.19 | 11.19 | 5,566,600 |
| 03 Jun 2022 | 11.15 | 11.20 | 11.02 | 11.05 | 11.05 | 4,863,500 |
| 02 Jun 2022 | 11.14 | 11.33 | 11.09 | 11.31 | 11.31 | 12,397,300 |
| 01 Jun 2022 | 11.19 | 11.21 | 10.96 | 11.11 | 11.11 | 5,091,500 |
| 31 May 2022 | 11.26 | 11.38 | 11.20 | 11.32 | 11.32 | 6,038,700 |
| 27 May 2022 | 10.91 | 11.00 | 10.87 | 11.00 | 11.00 | 3,119,000 |
| 26 May 2022 | 10.65 | 10.85 | 10.64 | 10.80 | 10.80 | 3,845,000 |
| 25 May 2022 | 10.42 | 10.68 | 10.42 | 10.61 | 10.61 | 4,213,900 |
| 24 May 2022 | 10.49 | 10.65 | 10.38 | 10.62 | 10.62 | 6,321,000 |
| 23 May 2022 | 10.26 | 10.49 | 10.24 | 10.41 | 10.41 | 5,362,000 |
| 20 May 2022 | 10.05 | 10.09 | 9.77 | 9.98 | 9.98 | 5,069,400 |
| 19 May 2022 | 9.86 | 10.10 | 9.84 | 10.03 | 10.03 | 5,784,400 |
| 18 May 2022 | 10.02 | 10.04 | 9.84 | 9.87 | 9.87 | 4,386,700 |
| 17 May 2022 | 10.07 | 10.13 | 9.99 | 10.08 | 10.08 | 5,376,600 |
| 16 May 2022 | 9.66 | 9.75 | 9.60 | 9.70 | 9.70 | 5,333,300 |
| 13 May 2022 | 9.55 | 9.76 | 9.54 | 9.70 | 9.70 | 9,920,400 |
| 13 May 2022 | 0.245 Dividend | |||||
| 12 May 2022 | 9.33 | 9.52 | 9.24 | 9.41 | 9.16 | 11,845,200 |
| 11 May 2022 | 9.46 | 9.66 | 9.25 | 9.28 | 9.04 | 8,380,100 |
| 10 May 2022 | 9.57 | 9.60 | 9.26 | 9.44 | 9.19 | 8,099,000 |
| 09 May 2022 | 9.25 | 9.31 | 9.08 | 9.16 | 8.92 | 8,840,500 |
| 06 May 2022 | 9.18 | 9.28 | 9.01 | 9.15 | 8.91 | 8,890,300 |
| 05 May 2022 | 9.85 | 9.88 | 9.48 | 9.57 | 9.32 | 6,873,200 |
| 04 May 2022 | 9.62 | 9.92 | 9.53 | 9.89 | 9.63 | 7,619,300 |
| 03 May 2022 | 9.66 | 9.79 | 9.62 | 9.75 | 9.50 | 5,845,700 |
| 02 May 2022 | 9.38 | 9.53 | 9.34 | 9.51 | 9.26 | 8,839,700 |
| 29 Apr 2022 | 9.50 | 9.63 | 9.32 | 9.34 | 9.10 | 6,700,000 |
| 28 Apr 2022 | 9.44 | 9.58 | 9.22 | 9.52 | 9.27 | 7,624,600 |
| 27 Apr 2022 | 9.45 | 9.54 | 9.32 | 9.39 | 9.15 | 10,095,100 |
| 27 Apr 2022 | 0.453 Dividend | |||||
| 26 Apr 2022 | 10.00 | 10.05 | 9.80 | 9.80 | 9.10 | 8,110,900 |
| 25 Apr 2022 | 10.14 | 10.23 | 9.96 | 10.19 | 9.47 | 8,354,400 |
| 22 Apr 2022 | 10.43 | 10.44 | 10.21 | 10.26 | 9.53 | 6,255,400 |
| 21 Apr 2022 | 10.76 | 10.81 | 10.46 | 10.49 | 9.74 | 5,980,500 |
| 20 Apr 2022 | 10.67 | 10.69 | 10.43 | 10.48 | 9.74 | 5,035,400 |
| 19 Apr 2022 | 10.13 | 10.37 | 10.12 | 10.35 | 9.61 | 4,872,900 |
| 18 Apr 2022 | 10.09 | 10.31 | 10.09 | 10.23 | 9.50 | 3,429,100 |
| 14 Apr 2022 | 10.20 | 10.24 | 10.10 | 10.17 | 9.45 | 5,334,600 |
| 13 Apr 2022 | 10.01 | 10.24 | 9.99 | 10.23 | 9.50 | 9,905,100 |
| 12 Apr 2022 | 10.16 | 10.21 | 9.98 | 10.01 | 9.30 | 6,543,800 |
| 11 Apr 2022 | 10.30 | 10.43 | 10.15 | 10.16 | 9.44 | 7,385,500 |
| 08 Apr 2022 | 10.18 | 10.39 | 10.16 | 10.28 | 9.55 | 5,262,800 |
| 07 Apr 2022 | 10.25 | 10.28 | 10.02 | 10.21 | 9.48 | 5,129,700 |
| 06 Apr 2022 | 10.03 | 10.21 | 9.93 | 10.11 | 9.39 | 8,446,200 |
| 05 Apr 2022 | 10.44 | 10.51 | 10.38 | 10.41 | 9.67 | 5,173,600 |
| 04 Apr 2022 | 10.57 | 10.77 | 10.51 | 10.73 | 9.97 | 5,937,700 |
| 01 Apr 2022 | 10.65 | 10.69 | 10.49 | 10.58 | 9.83 | 4,734,900 |
| 31 Mar 2022 | 10.67 | 10.69 | 10.42 | 10.43 | 9.69 | 8,359,300 |
| 30 Mar 2022 | 11.01 | 11.02 | 10.73 | 10.78 | 10.01 | 5,785,500 |
| 29 Mar 2022 | 10.86 | 11.14 | 10.83 | 11.09 | 10.30 | 8,797,900 |
| 28 Mar 2022 | 10.31 | 10.33 | 10.15 | 10.30 | 9.57 | 4,653,500 |
| 25 Mar 2022 | 10.31 | 10.45 | 10.26 | 10.37 | 9.63 | 12,551,700 |
| 24 Mar 2022 | 10.29 | 10.44 | 10.26 | 10.39 | 9.65 | 3,911,600 |
| 23 Mar 2022 | 10.48 | 10.57 | 10.40 | 10.46 | 9.72 | 5,413,200 |
| 22 Mar 2022 | 10.68 | 10.81 | 10.63 | 10.69 | 9.93 | 6,599,700 |
| 21 Mar 2022 | 10.48 | 10.52 | 10.30 | 10.35 | 9.61 | 5,719,800 |
| 18 Mar 2022 | 10.25 | 10.54 | 10.23 | 10.50 | 9.75 | 7,676,400 |
| 17 Mar 2022 | 10.30 | 10.57 | 10.25 | 10.56 | 9.81 | 6,639,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
