ING Group, N.V. Common Stock (ING)

28.55
-0.38 (-1.31%)
NYSE · Last Trade: May 2nd, 5:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ING Group, N.V. Common Stock (ING)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202628.6228.9528.5328.552,122,18928.55
4/30/202628.4129.1428.3828.933,049,51528.93
4/29/202628.0028.0627.5427.652,454,23527.65
4/28/202628.0428.1327.9028.101,531,58828.10
4/27/202627.9328.1327.8728.071,897,11528.07
4/24/202627.7628.0927.6627.952,423,00527.95
4/23/202627.8828.0927.3727.723,181,13227.72
4/22/202628.4928.4928.0228.082,569,00728.08
4/21/202628.9929.1328.4028.492,306,32528.49
4/20/202628.9128.9528.6828.902,476,34328.90
4/17/202629.0629.2528.8228.862,544,46228.86
4/16/202629.5329.6029.1429.242,181,01028.36
4/15/202629.6229.6629.4229.522,280,39628.63
4/14/202629.2729.4629.2529.372,151,51528.49
4/13/202628.5429.2528.4829.182,599,03428.30
4/10/202628.9028.9728.6428.691,703,07127.83
4/09/202628.1628.8828.1228.642,816,70727.78
4/08/202628.8028.8028.0528.314,008,49827.46
4/07/202626.4926.9626.2826.894,393,33126.08
4/06/202626.5626.8426.5626.782,215,00525.97
4/02/202625.9426.6325.8526.563,179,53025.76
4/01/202626.8727.0526.6326.815,521,32526.00
3/31/202625.4926.0725.3526.054,207,72325.27
3/30/202624.9625.0724.6424.772,968,90424.02
3/27/202624.9125.3024.7324.793,410,88324.04
3/26/202625.4025.6425.1225.122,332,55424.36
3/25/202625.7625.9425.5625.752,769,92524.98
3/24/202625.0325.4324.9525.155,267,42424.39
3/23/202625.5626.1425.4525.694,440,66024.92
3/20/202625.9425.9524.9425.146,535,44024.38
3/19/202625.1026.1125.0625.944,909,62225.16
3/18/202626.1126.3425.7125.743,948,28824.97
3/17/202626.2626.3725.9026.072,487,78225.29
3/16/202625.9426.1225.8425.942,366,74025.16
3/13/202626.0826.2025.4625.522,434,02124.75
3/12/202626.3026.4625.9726.242,920,56625.45
3/11/202626.9827.2326.8827.182,492,46326.36
3/10/202627.1527.6126.8227.084,309,15126.27
3/09/202625.9226.8325.6626.673,610,90525.87
3/06/202626.0326.5125.7826.412,953,32325.62
3/05/202626.9027.1326.4826.852,772,69326.04
3/04/202627.1227.3126.9427.252,484,05126.43
3/03/202626.1327.0025.9326.855,001,25026.04
3/02/202627.6828.2327.6428.063,939,20427.22
2/27/202629.3529.3728.6528.772,936,32427.90
2/26/202629.4729.5929.2029.522,436,54228.63
2/25/202629.1629.5929.1429.572,721,01828.68
2/24/202628.7329.1828.6529.161,989,47828.28
2/23/202630.0130.1029.2129.372,517,09028.49
2/20/202629.4529.8129.3529.802,574,48928.90
2/19/202628.7629.0428.7029.032,251,90928.16
2/18/202629.2729.4329.1029.232,270,68328.35
2/17/202628.6129.0328.6129.032,700,23228.16
2/13/202628.1428.3628.0028.308,823,65627.45
2/12/202629.9329.9428.7528.825,447,96727.95
2/11/202630.6130.7329.9630.152,803,75629.24
2/10/202630.9831.0730.7030.913,459,39029.98
2/09/202630.2430.7930.2130.712,015,79729.79
2/06/202629.8830.1229.8630.062,155,38529.16
2/05/202629.7830.0529.4329.563,217,32128.67
2/04/202630.9231.1830.4530.643,654,14829.72
2/03/202630.6331.1430.5530.915,753,47629.98
2/02/202629.6030.7029.6030.353,659,06129.44