Get the Stockscreener App
18.16
0.98%
-0.18
After Hours:
18.17
0.01
+0.06%
Overview
News
Price History
Option Chain
Why ING Down?
Discussions
Forecast
Stock Split
Dividend History
Ing Groep N V Adr Stock (ING) Price History
The historical daily chart and data for Ing Groep N V Adr stock (ING), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $18.16.
- Ing Groep N V Adr all-time high stock price is $20.58, occurred on January 22, 2018.
- The lowest Ing Groep N V Adr stock price recorded was $4.52 on March 18, 2020. Since then, Ing Groep N V Adr's stock price has risen over 301.77% to $18.16 now.
- The 52-week high stock price for ING is $18.72, representing a 3.08% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ING is $12.45, indicating a -31.47% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Ing Groep N V Adr (ING) stock in the beginning of 2023 was $14.09. The stock closed the year at $12.17, a loss of over -13.60% for the year.
The table below shows more information about ING historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.20 | $18.05 | $0.145 | 1,149,075.0 | -0.98% |
| Sep 27, 2024 | $18.59 | $18.34 | $0.255 | 1,534,195.0 | -1.29% |
| Sep 26, 2024 | $18.61 | $18.40 | $0.215 | 1,699,786.0 | +3.11% |
| Sep 25, 2024 | $18.40 | $18.01 | $0.39 | 3,110,374.0 | -2.38% |
| Sep 24, 2024 | $18.53 | $18.39 | $0.1388 | 1,130,341.0 | +0.38% |
| Sep 23, 2024 | $18.46 | $18.32 | $0.1399 | 1,048,364.0 | -1.45% |
| Sep 20, 2024 | $18.72 | $18.54 | $0.185 | 1,159,329.0 | +0.16% |
| Sep 19, 2024 | $18.65 | $18.42 | $0.23 | 1,650,762.0 | +1.25% |
| Sep 18, 2024 | $18.60 | $18.27 | $0.326 | 1,789,612.0 | +0.88% |
| Sep 17, 2024 | $18.36 | $18.19 | $0.17 | 1,000,503.0 | +0.22% |
| Sep 16, 2024 | $18.21 | $18.00 | $0.205 | 1,339,309.0 | -0.22% |
| Sep 13, 2024 | $18.32 | $18.17 | $0.15 | 1,004,664.0 | +1.33% |
| Sep 12, 2024 | $18.02 | $17.71 | $0.305 | 1,157,240.0 | +0.84% |
| Sep 11, 2024 | $17.88 | $17.52 | $0.36 | 1,459,842.0 | +0.96% |
| Sep 10, 2024 | $17.83 | $17.52 | $0.31 | 1,579,185.0 | -1.17% |
| Sep 09, 2024 | $17.96 | $17.77 | $0.19 | 1,304,244.0 | +1.53% |
| Sep 06, 2024 | $18.11 | $17.57 | $0.535 | 1,615,494.0 | -1.73% |
| Sep 05, 2024 | $18.04 | $17.84 | $0.205 | 1,075,707.0 | +0.79% |
| Sep 04, 2024 | $17.96 | $17.75 | $0.21 | 1,446,759.0 | -0.22% |
Ing Groep N V Adr Stock (ING) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ing Groep N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ING shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ing Groep N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ing Groep N V Adr Stock (ING) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $18.72 | $17.52 | $1.20 | 30,107,480.0 | -0.27% |
| Aug, 2024 | $18.36 | $16.34 | $2.02 | 43,860,882.0 | +0.44% |
| Jul, 2024 | $18.66 | $17.44 | $1.22 | 34,016,600.0 | +5.78% |
| Jun, 2024 | $18.04 | $16.16 | $1.88 | 36,006,641.0 | -4.19% |
| May, 2024 | $18.04 | $15.77 | $2.27 | 49,068,304.0 | +13.23% |
| Apr, 2024 | $17.18 | $15.54 | $1.64 | 68,856,617.0 | -4.18% |
| Mar, 2024 | $16.51 | $13.68 | $2.83 | 61,930,509.0 | +20.19% |
| Feb, 2024 | $13.87 | $12.78 | $1.09 | 69,387,460.0 | -3.38% |
| Jan, 2024 | $14.82 | $13.63 | $1.19 | 55,290,957.0 | -5.46% |
Ing Groep N V Adr Stock (ING) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.22 | $13.97 | $1.25 | 47,349,031.0 | +6.68% |
| Nov, 2023 | $14.14 | $12.45 | $1.70 | 68,569,292.0 | +9.66% |
| Oct, 2023 | $13.68 | $12.46 | $1.22 | 82,653,080.0 | -2.58% |
| Sep, 2023 | $14.20 | $12.91 | $1.28 | 46,908,139.0 | -6.86% |
| Aug, 2023 | $14.99 | $13.87 | $1.12 | 54,565,964.0 | -2.88% |
| Jul, 2023 | $14.78 | $13.16 | $1.62 | 46,178,788.0 | +8.17% |
| Jun, 2023 | $13.57 | $12.41 | $1.16 | 56,334,086.0 | +9.78% |
| May, 2023 | $13.19 | $11.78 | $1.41 | 67,282,303.0 | -0.89% |
| Apr, 2023 | $13.35 | $12.04 | $1.31 | 70,455,782.0 | +4.30% |
| Mar, 2023 | $14.38 | $11.00 | $3.38 | 136,144,549.0 | -15.03% |
| Feb, 2023 | $14.72 | $13.17 | $1.55 | 72,948,852.0 | -3.19% |
| Jan, 2023 | $14.44 | $12.46 | $1.97 | 75,469,235.0 | +18.57% |
Ing Groep N V Adr Stock (ING) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.37 | $11.68 | $0.6908 | 79,114,288.0 | +0.41% |
| Nov, 2022 | $12.14 | $9.64 | $2.50 | 113,509,318.0 | +23.42% |
| Oct, 2022 | $9.95 | $8.38 | $1.57 | 88,400,290.0 | +15.53% |
| Sep, 2022 | $10.00 | $8.14 | $1.86 | 119,689,170.0 | -3.19% |
| Aug, 2022 | $10.05 | $8.66 | $1.39 | 108,716,195.0 | -9.76% |
| Jul, 2022 | $9.95 | $8.57 | $1.38 | 98,553,966.0 | -1.92% |
| Jun, 2022 | $11.32 | $9.65 | $1.67 | 118,290,764.0 | -12.37% |
| May, 2022 | $11.38 | $9.01 | $2.37 | 139,816,329.0 | +21.20% |
| Apr, 2022 | $10.80 | $9.22 | $1.58 | 130,312,169.0 | -10.45% |
| Mar, 2022 | $11.15 | $8.97 | $2.18 | 241,722,908.0 | -10.40% |
| Feb, 2022 | $15.97 | $11.54 | $4.44 | 109,652,424.0 | -21.35% |
| Jan, 2022 | $15.54 | $13.89 | $1.65 | 92,149,026.0 | +6.32% |
3.78%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):