ING Group NV ADR (ING) Historical Stock Data
15.31 ↓0.10 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ING is down -0.12% a day on average. There have been 13 days where ING Group NV ADR closed green and 17 days where ING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.14 | 15.31 | ↑$0.17 (1.12%) | 15.12 | 15.41 | 3.28M |
| 2024-12-19 | 15.50 | 15.41 | ↓$0.09 (-0.58%) | 15.38 | 15.54 | 3.38M |
| 2024-12-18 | 15.42 | 15.09 | ↓$0.33 (-2.14%) | 15.09 | 15.53 | 3.13M |
| 2024-12-17 | 15.38 | 15.33 | ↓$0.05 (-0.33%) | 15.31 | 15.45 | 1.94M |
| 2024-12-16 | 15.45 | 15.52 | ↑$0.07 (0.45%) | 15.42 | 15.57 | 1.81M |
| 2024-12-13 | 15.53 | 15.53 | ↑$0.00 (0.00%) | 15.43 | 15.57 | 1.37M |
| 2024-12-12 | 15.36 | 15.28 | ↓$0.08 (-0.52%) | 15.24 | 15.43 | 2.56M |
| 2024-12-11 | 15.85 | 15.77 | ↓$0.08 (-0.50%) | 15.68 | 15.86 | 1.84M |
| 2024-12-10 | 15.93 | 15.86 | ↓$0.07 (-0.44%) | 15.86 | 15.94 | 1.92M |
| 2024-12-09 | 15.99 | 15.88 | ↓$0.11 (-0.69%) | 15.87 | 16.04 | 2.33M |
| 2024-12-06 | 15.95 | 15.83 | ↓$0.12 (-0.75%) | 15.77 | 15.97 | 1.85M |
| 2024-12-05 | 15.88 | 15.94 | ↑$0.06 (0.38%) | 15.88 | 16.03 | 2.53M |
| 2024-12-04 | 15.49 | 15.45 | ↓$0.04 (-0.26%) | 15.42 | 15.51 | 1.74M |
| 2024-12-03 | 15.36 | 15.37 | ↑$0.01 (0.07%) | 15.28 | 15.44 | 1.65M |
| 2024-12-02 | 15.31 | 15.25 | ↓$0.06 (-0.39%) | 15.15 | 15.33 | 2.04M |
| 2024-11-29 | 15.35 | 15.45 | ↑$0.10 (0.65%) | 15.34 | 15.49 | 1.56M |
| 2024-11-27 | 15.14 | 15.27 | ↑$0.13 (0.86%) | 15.14 | 15.32 | 1.79M |
| 2024-11-26 | 15.29 | 15.10 | ↓$0.19 (-1.24%) | 15.09 | 15.29 | 2.48M |
| 2024-11-25 | 15.31 | 15.34 | ↑$0.03 (0.20%) | 15.28 | 15.40 | 2.87M |
| 2024-11-22 | 15.10 | 15.28 | ↑$0.18 (1.19%) | 15.10 | 15.32 | 3.48M |
| 2024-11-21 | 15.58 | 15.64 | ↑$0.06 (0.39%) | 15.50 | 15.67 | 2.93M |
| 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 |
Create an account or log in to view more rows.
$ING Very bullish action
$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