ING GROEP N V SPONSORED ADR Historical Stock Price

Below is the stock price history for Ing Groep N V Sponsored Adr ING. Data is recorded each day for the historical open, high, low, close and volume. The Ing Groep N V Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ing Groep N V Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 17.98 18.00 17.87 17.925 218,815
2017-11-21 17.81 17.86 17.73 17.785 181,262
2017-11-20 17.94 17.94 17.86 17.875 223,699
2017-11-17 17.94 18.075 17.86 18.07 277,539
2017-11-16 18.05 18.105 17.97 18.07 219,052
2017-11-15 17.87 18.13 17.865 18.12 199,081
2017-11-14 18.09 18.135 18.03 18.115 193,444
2017-11-13 17.98 18.19 17.965 18.17 164,230
2017-11-10 18.30 18.30 18.20 18.215 125,546
2017-11-09 18.19 18.21 18.04 18.165 246,990
2017-11-08 18.27 18.31 18.24 18.28 167,487
2017-11-07 18.28 18.32 18.12 18.14 125,367
2017-11-06 18.26 18.31 18.225 18.29 97,729
2017-11-03 18.25 18.31 18.18 18.295 103,215
2017-11-02 18.33 18.53 18.32 18.51 282,422
2017-11-01 18.63 18.63 18.54 18.56 210,660
2017-10-31 18.53 18.56 18.51 18.545 133,690
2017-10-30 18.47 18.57 18.425 18.545 170,221
2017-10-27 18.49 18.51 18.40 18.465 191,835
2017-10-26 18.79 18.80 18.65 18.67 209,974
2017-10-25 18.98 19.00 18.77 18.82 226,640
2017-10-24 18.70 18.82 18.67 18.795 200,382
2017-10-23 18.58 18.58 18.535 18.535 139,487
2017-10-20 18.66 18.705 18.65 18.685 112,911
2017-10-19 18.51 18.72 18.48 18.70 161,614
2017-10-18 18.48 18.57 18.48 18.55 108,965
2017-10-17 18.35 18.39 18.32 18.375 125,015
2017-10-16 18.37 18.38 18.31 18.38 150,215
2017-10-13 18.50 18.55 18.46 18.475 196,039
2017-10-12 18.60 18.60 18.515 18.515 134,425

» More Ing Groep N V Sponsored Adr Stock Price History

To see other companies like Ing Groep N V Sponsored Adr (ING), view our stock market today for news, and other data.