New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202313.2313.2612.9812.9912.995,985,949
21 Sept 202313.8914.0713.8913.9513.951,903,900
20 Sept 202314.0514.1313.8713.8813.881,548,600
19 Sept 202313.8113.8913.7913.8713.871,877,500
18 Sept 202313.8213.8213.6013.6513.652,090,800
15 Sept 202313.8813.9213.8513.8613.861,729,700
14 Sept 202313.9714.0413.9313.9813.983,001,300
13 Sept 202313.8613.8813.7313.7513.751,636,800
12 Sept 202313.7713.9013.7613.8313.831,659,000
11 Sept 202313.8113.8613.7613.7713.771,606,700
08 Sept 202313.6013.6813.5613.6013.601,387,400
07 Sept 202313.6813.7413.5713.5913.592,037,200
06 Sept 202313.8013.8713.7313.8013.803,122,800
05 Sept 202314.0414.0613.8513.8513.852,152,100
01 Sept 202314.1714.2014.0414.0714.072,688,400
31 Aug 202314.3314.3614.0914.1514.153,149,600
30 Aug 202314.6914.7514.6214.6314.632,035,900
29 Aug 202314.4314.6114.4214.6114.611,985,800
28 Aug 202314.3614.4914.3614.4714.473,185,400
25 Aug 202314.3314.3414.1314.2314.232,133,100
24 Aug 202314.1814.3014.1414.1614.161,883,200
23 Aug 202314.0714.2514.0614.2414.241,908,100
22 Aug 202314.2314.2714.0714.0814.081,296,900
21 Aug 202314.1814.1914.0614.1714.171,730,600
18 Aug 202313.8814.0613.8714.0314.032,671,900
17 Aug 202314.2114.2414.0014.0314.032,307,700
16 Aug 202314.1214.2114.0314.0514.052,321,500
15 Aug 202314.3114.3214.1314.1414.141,987,500
14 Aug 202314.2114.3414.1514.2914.292,465,700
11 Aug 202314.2714.3814.2314.3114.312,757,300
11 Aug 20230.383 Dividend
10 Aug 202314.8315.0014.7614.8214.442,385,400
09 Aug 202314.5314.6314.5014.5514.172,057,100
08 Aug 202314.4014.6014.2914.6014.223,664,800
07 Aug 202314.8614.8814.7914.8314.451,716,000
04 Aug 202314.6314.8514.6014.6714.293,753,800
03 Aug 202314.3214.5214.3214.5014.132,939,000
02 Aug 202314.2714.3214.1714.2713.902,157,800
01 Aug 202314.5614.6214.4514.5114.142,095,500
31 Jul 202314.6214.6814.5614.5714.191,371,000
28 Jul 202314.5014.5814.4514.5114.141,993,500
27 Jul 202314.4414.5214.3114.3313.962,108,600
26 Jul 202314.3914.5914.3714.5514.172,346,700
25 Jul 202314.5814.6714.5614.5814.202,012,800
24 Jul 202314.6214.7414.6114.6914.311,716,700
21 Jul 202314.7614.7814.6714.6914.312,319,900
20 Jul 202314.6914.7614.6414.6614.281,949,600
19 Jul 202314.5814.6714.5514.6414.262,231,800
18 Jul 202314.4914.6514.4814.6314.252,383,200
17 Jul 202314.4514.5014.4114.4514.082,251,400
14 Jul 202314.5414.5514.3614.3613.992,163,100
13 Jul 202314.5214.5614.4514.5414.162,434,800
12 Jul 202314.1714.3414.1614.2113.845,430,900
11 Jul 202313.8213.9413.7913.9313.572,911,500
10 Jul 202313.5013.5913.4513.5413.192,972,100
07 Jul 202313.3913.6013.3913.5413.191,929,000
06 Jul 202313.3413.3513.1613.3012.962,511,000
05 Jul 202313.5813.6013.4913.5013.152,119,800
03 Jul 202313.6113.6813.5913.6613.311,329,000
30 Jun 202313.5313.5713.4313.4713.122,509,300
29 Jun 202313.1813.2813.1613.2512.913,806,800
28 Jun 202313.0813.1113.0313.0612.722,927,900
27 Jun 202313.0013.1212.9513.1112.774,157,400
26 Jun 202312.8212.9312.8012.8212.492,913,100
23 Jun 202312.7012.7312.6412.6412.313,754,400
22 Jun 202313.2213.2213.1013.1312.793,434,000
21 Jun 202313.3513.4813.3213.4313.082,166,100
20 Jun 202313.3813.3913.2813.3513.002,148,400
16 Jun 202313.4413.4513.3513.4013.052,444,800
15 Jun 202313.2513.3713.2513.3613.012,400,000
14 Jun 202313.3413.4013.1513.2012.863,409,200
13 Jun 202313.0413.1313.0413.0812.742,341,800
12 Jun 202312.9913.0512.9112.9812.642,306,200
09 Jun 202312.9613.0112.9312.9612.632,922,900
08 Jun 202313.1113.1713.0213.1412.802,511,100
07 Jun 202312.9212.9812.8712.9312.601,929,700
06 Jun 202312.7412.9312.7312.9312.602,271,600
05 Jun 202312.7612.7712.6112.6712.342,287,700
02 Jun 202312.7812.8812.7612.8612.532,308,700
01 Jun 202312.4412.5812.4212.5412.222,112,200
31 May 202312.4012.4112.2112.2711.952,651,200
30 May 202312.6812.7012.4712.5812.252,946,300
26 May 202312.9313.0112.8912.9812.643,490,400
25 May 202312.8312.8812.7412.8212.492,799,000
24 May 202312.9412.9512.8212.8312.502,462,400
23 May 202313.1113.1913.0313.0312.692,127,100
22 May 202312.9913.0712.9713.0312.692,169,600
19 May 202313.1013.1412.9613.0112.672,188,500
18 May 202313.0513.0712.9113.0312.692,867,600
17 May 202312.8913.0612.8513.0112.673,097,900
16 May 202312.9412.9612.7212.7312.403,087,500
15 May 202312.6012.7912.5812.7312.403,273,200
12 May 202312.8312.8612.6112.6912.363,710,400
11 May 202312.4012.6812.3612.6612.333,845,800
10 May 202312.3012.3112.0212.1411.833,368,000
09 May 202312.2112.3312.1812.2911.972,691,400
08 May 202312.5312.5512.4312.4512.133,038,300
05 May 202312.2712.4612.2512.4312.113,567,100
04 May 202312.0012.0911.7811.9811.676,048,500
03 May 202312.0712.3212.0512.1111.806,167,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...