ING Group NV ADR (ING) Historical Stock Data
15.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ING is down -0.19% a day on average. There have been 11 days where ING Group NV ADR closed green and 19 days where ING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 15.60 | 15.74 | 1.59M |
| 2024-11-19 | 15.60 | 15.80 | ↑$0.20 (1.28%) | 15.60 | 15.83 | 2.24M |
| 2024-11-18 | 15.81 | 15.89 | ↑$0.08 (0.51%) | 15.80 | 15.94 | 1.92M |
| 2024-11-15 | 15.71 | 15.74 | ↑$0.03 (0.19%) | 15.67 | 15.78 | 3.73M |
| 2024-11-14 | 15.59 | 15.48 | ↓$0.11 (-0.71%) | 15.47 | 15.66 | 1.78M |
| 2024-11-13 | 15.50 | 15.38 | ↓$0.12 (-0.77%) | 15.29 | 15.50 | 2M |
| 2024-11-12 | 15.88 | 15.72 | ↓$0.16 (-1.01%) | 15.64 | 15.90 | 2.04M |
| 2024-11-11 | 16.07 | 16.03 | ↓$0.04 (-0.25%) | 16.00 | 16.12 | 1.69M |
| 2024-11-08 | 16.06 | 16.01 | ↓$0.05 (-0.31%) | 15.95 | 16.09 | 1.72M |
| 2024-11-07 | 16.35 | 16.16 | ↓$0.19 (-1.16%) | 16.04 | 16.40 | 2.71M |
| 2024-11-06 | 16.23 | 16.29 | ↑$0.06 (0.37%) | 16.15 | 16.32 | 2.72M |
| 2024-11-05 | 17.04 | 16.99 | ↓$0.05 (-0.29%) | 16.97 | 17.07 | 1.98M |
| 2024-11-04 | 17.28 | 17.15 | ↓$0.13 (-0.75%) | 17.15 | 17.29 | 2.19M |
| 2024-11-01 | 17.10 | 16.96 | ↓$0.14 (-0.82%) | 16.92 | 17.13 | 1.95M |
| 2024-10-31 | 17.18 | 16.95 | ↓$0.23 (-1.34%) | 16.84 | 17.23 | 3.16M |
| 2024-10-30 | 16.69 | 16.79 | ↑$0.10 (0.60%) | 16.67 | 16.91 | 2.49M |
| 2024-10-29 | 17.01 | 16.94 | ↓$0.07 (-0.41%) | 16.92 | 17.06 | 1.90M |
| 2024-10-28 | 16.81 | 17.03 | ↑$0.22 (1.31%) | 16.80 | 17.06 | 1.73M |
| 2024-10-25 | 17.01 | 16.84 | ↓$0.17 (-1.00%) | 16.82 | 17.04 | 1.70M |
| 2024-10-24 | 16.88 | 16.86 | ↓$0.02 (-0.12%) | 16.73 | 16.90 | 1.05M |
| 2024-10-23 | 16.78 | 16.73 | ↓$0.05 (-0.30%) | 16.66 | 16.82 | 2.13M |
| 2024-10-22 | 16.84 | 16.90 | ↑$0.06 (0.36%) | 16.79 | 16.93 | 1.91M |
| 2024-10-21 | 17.34 | 17.20 | ↓$0.14 (-0.81%) | 17.17 | 17.37 | 2.32M |
| 2024-10-18 | 17.34 | 17.38 | ↑$0.04 (0.23%) | 17.25 | 17.41 | 891.34K |
| 2024-10-17 | 17.36 | 17.27 | ↓$0.09 (-0.52%) | 17.26 | 17.43 | 1.22M |
| 2024-10-16 | 17.26 | 17.24 | ↓$0.02 (-0.12%) | 17.21 | 17.34 | 1.07M |
| 2024-10-15 | 17.31 | 17.31 | ↑$0.00 (0.00%) | 17.26 | 17.48 | 1.82M |
| 2024-10-14 | 17.33 | 17.37 | ↑$0.04 (0.23%) | 17.31 | 17.44 | 1.18M |
| 2024-10-11 | 17.27 | 17.41 | ↑$0.14 (0.81%) | 17.27 | 17.46 | 1.69M |
| 2024-10-10 | 17.35 | 17.23 | ↓$0.12 (-0.69%) | 17.18 | 17.37 | 1.91M |
Create an account or log in to view more rows.
$ING lets go <3
$ING overvalued
$ING ugh oh
we heatin back up
$ING keep it going
$ING It's coming
load 'em up.
$ING more shorts the better idc
$ING only getting stronger
$ING im in.
$ING 5 minute looks sexy
$ING Be patient !!