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
2018-02-20 18.15 18.265 18.15 18.19 307,996
2018-02-16 18.30 18.49 18.30 18.395 225,918
2018-02-15 18.54 18.555 18.40 18.505 146,196
2018-02-14 17.89 18.50 17.89 18.495 232,357
2018-02-13 18.20 18.22 18.07 18.205 233,837
2018-02-12 18.20 18.44 18.13 18.32 195,115
2018-02-09 18.08 18.27 17.79 18.27 338,350
2018-02-08 18.80 18.80 18.24 18.24 350,274
2018-02-07 18.79 18.975 18.685 18.75 418,991
2018-02-06 18.71 18.995 18.64 18.98 623,001
2018-02-05 19.34 19.50 18.785 18.785 419,280
2018-02-02 19.68 19.69 19.36 19.375 190,348
2018-02-01 19.56 19.73 19.515 19.69 129,287
2018-01-31 19.83 19.88 19.66 19.735 156,041
2018-01-30 20.03 20.06 19.95 20.00 348,499
2018-01-29 20.15 20.28 20.12 20.245 314,798
2018-01-26 20.20 20.30 20.18 20.29 228,919
2018-01-25 20.30 20.39 20.17 20.285 374,707
2018-01-24 20.16 20.235 20.125 20.22 273,589
2018-01-23 19.99 20.21 19.99 20.19 337,688
2018-01-22 20.36 20.575 20.36 20.57 179,033
2018-01-19 20.15 20.295 20.10 20.275 289,560
2018-01-18 20.23 20.255 20.12 20.205 262,483
2018-01-17 20.10 20.34 20.05 20.25 257,989
2018-01-16 20.17 20.215 20.125 20.19 260,847
2018-01-12 20.09 20.315 20.09 20.315 194,572
2018-01-11 19.95 20.05 19.91 20.045 331,555
2018-01-10 19.71 19.785 19.665 19.695 243,387
2018-01-09 19.02 19.13 19.01 19.10 189,156
2018-01-08 18.99 19.03 18.97 18.995 109,150

» 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.