ING Group Stock Price History, ING Historical Prices

Add to My Stocks
$18.38 $0.13 (0.7%) ING stock closing price Feb 16, 2018 (Closing)

View and download ING Group stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ING Group price to earnings ratio data. The ING Group stock price history chart shows that the stock price reached a high of $20.57 on Jan 22, 2018, and a low of $7.07 on Apr 01, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.31 18.5 18.29 18.38 5,040,539 13.04 3.59
2018-02-15 18.56 18.57 18.37 18.51 3,686,339 13.13 3.62
2018-02-14 17.92 18.52 17.91 18.5 5,065,052 13.12 3.61
2018-02-13 18.17 18.22 18.07 18.19 4,231,348 12.9 3.55
2018-02-12 18.22 18.45 18.12 18.32 5,381,011 12.99 3.58
2018-02-09 18.05 18.3 17.75 18.22 5,842,059 12.92 3.56
2018-02-08 18.8 18.8 18.21 18.22 4,364,519 12.92 3.56
2018-02-07 18.81 18.98 18.68 18.73 5,197,630 13.28 3.66
2018-02-06 18.71 19.02 18.6 19 7,648,197 13.48 3.71
2018-02-05 19.34 19.52 18.68 18.77 4,234,037 14.33 3.7
2018-02-02 19.67 19.7 19.35 19.35 2,352,975 14.77 3.82
2018-02-01 19.58 19.74 19.5 19.68 2,477,633 15.02 3.88
2018-01-31 19.85 19.89 19.64 19.7 3,054,171 15.04 3.89
2018-01-30 20.05 20.07 19.94 19.99 5,218,896 15.26 3.94
2018-01-29 20.17 20.28 20.11 20.24 3,954,748 15.45 3.99
2018-01-26 20.2 20.31 20.15 20.3 2,601,746 15.5 4
2018-01-25 20.26 20.4 20.15 20.28 4,207,375 15.48 4
2018-01-24 20.16 20.25 20.12 20.22 3,354,518 15.44 3.99
2018-01-23 20 20.21 19.99 20.19 5,958,515 15.41 3.98
2018-01-22 20.41 20.58 20.4 20.57 2,397,862 15.7 4.06
2018-01-19 20.18 20.3 20.1 20.27 4,230,365 15.47 4
2018-01-18 20.22 20.27 20.11 20.22 3,025,770 15.44 3.99
2018-01-17 20.11 20.34 20.04 20.25 2,471,876 15.46 3.99
2018-01-16 20.19 20.22 20.11 20.17 3,154,333 15.4 3.98
2018-01-10 19.73 19.79 19.66 19.68 2,912,014 15.02 3.88
2018-01-09 19.03 19.15 19 19.1 2,034,213 14.58 3.77
2018-01-08 19 19.04 18.96 18.99 1,393,924 14.5 3.75
2018-01-05 19.01 19.12 18.92 19.11 1,746,970 14.59 3.77
2018-01-04 18.99 19.13 18.94 18.97 3,242,857 14.48 3.74
2018-01-03 18.55 18.66 18.55 18.6 2,575,450 14.2 3.67
2018-01-02 18.45 18.51 18.4 18.48 1,958,855 14.11 3.65
2017-12-29 18.49 18.51 18.41 18.46 1,026,287 14.09 3.64
2017-12-28 18.51 18.57 18.47 18.51 816,112 14.13 3.65
2017-12-27 18.48 18.52 18.43 18.44 969,906 14.08 3.64
2017-12-26 18.49 18.54 18.46 18.49 1,055,231 14.12 3.65
2017-12-22 18.44 18.48 18.4 18.47 1,120,414 14.1 3.64
2017-12-21 18.5 18.65 18.49 18.55 1,434,981 14.16 3.66
2017-12-20 18.51 18.55 18.44 18.46 1,770,369 14.09 3.64
2017-12-19 18.54 18.55 18.37 18.5 2,690,238 14.12 3.65
2017-12-18 18.39 18.47 18.36 18.4 3,004,728 14.05 3.63
2017-12-15 18.28 18.28 18.17 18.18 2,438,680 13.88 3.59
2017-12-14 18.5 18.54 18.23 18.25 1,581,378 13.93 3.6
2017-12-13 18.35 18.41 18.3 18.31 3,237,858 13.98 3.61
2017-12-12 18.4 18.46 18.3 18.43 4,287,592 14.07 3.64
2017-12-11 18.52 18.55 18.48 18.51 7,822,368 14.13 3.65
2017-12-08 18.51 18.56 18.32 18.55 9,069,131 14.16 3.66
2017-12-07 17.91 18.18 17.87 18.13 2,176,458 13.84 3.58
2017-12-06 17.77 17.82 17.7 17.72 3,063,260 13.53 3.5
2017-12-05 17.95 18.02 17.86 17.87 3,975,027 13.64 3.53
2017-12-04 18.1 18.16 18.02 18.09 3,718,350 13.81 3.57
2017-12-01 18.05 18.07 17.82 17.98 4,792,084 13.73 3.55
2017-11-30 18.23 18.24 18.08 18.1 3,257,039 13.82 3.57
2017-11-29 18.25 18.29 18.14 18.22 4,953,638 13.91 3.59
2017-11-28 18.1 18.28 18.02 18.26 2,814,025 13.94 3.6
2017-11-27 18.19 18.27 18.14 18.15 1,769,239 13.86 3.58
2017-11-24 18.32 18.33 18.27 18.31 1,408,969 13.98 3.61
2017-11-23 0 0 0 17.91 0 - -
2017-11-22 17.96 18.01 17.86 17.91 1,804,948 13.67 3.53
2017-11-21 17.8 17.87 17.72 17.79 4,097,142 13.58 3.51
2017-11-20 17.9 17.92 17.84 17.86 2,459,435 13.63 3.52
2017-11-17 17.95 18.08 17.85 18.06 3,139,607 13.79 3.56
2017-11-16 18.06 18.11 17.97 18.07 2,187,257 13.79 3.56
2017-11-15 17.88 18.14 17.86 18.11 1,765,499 13.82 3.57
2017-11-14 18.06 18.14 18.02 18.11 1,484,809 13.82 3.57
2017-11-13 17.97 18.2 17.95 18.16 1,456,309 13.86 3.58
2017-11-10 18.24 18.29 18.19 18.21 1,347,907 13.9 3.59
2017-11-09 18.18 18.21 18.03 18.17 1,931,697 13.87 3.58
2017-11-08 18.28 18.32 18.23 18.29 1,823,992 13.96 3.61
2017-11-07 18.3 18.33 18.11 18.15 2,649,894 13.86 3.58
2017-11-06 18.24 18.31 18.21 18.28 1,313,548 13.95 3.61
2017-11-03 18.33 18.33 18.18 18.28 1,627,810 13.95 3.61
2017-11-02 18.3 18.55 18.25 18.5 3,166,029 14.34 3.75
2017-11-01 18.59 18.64 18.51 18.52 2,170,929 14.36 3.75
2017-10-31 18.54 18.57 18.5 18.52 1,911,474 14.36 3.75
2017-10-30 18.46 18.57 18.42 18.55 2,028,352 14.38 3.76
2017-10-27 18.46 18.52 18.39 18.45 2,265,780 14.3 3.74
2017-10-26 18.8 18.82 18.64 18.66 2,837,309 14.47 3.78
2017-10-25 18.98 19.01 18.76 18.82 3,472,638 14.59 3.81
2017-10-24 18.68 18.83 18.66 18.81 2,628,971 14.58 3.81
2017-10-23 18.58 18.59 18.5 18.51 1,791,929 14.35 3.75
2017-10-20 18.69 18.71 18.64 18.69 1,838,585 14.49 3.78
2017-10-19 18.5 18.73 18.48 18.72 1,980,810 14.51 3.79
2017-10-18 18.47 18.57 18.46 18.55 1,088,611 14.38 3.76
2017-10-17 18.36 18.4 18.32 18.37 2,873,336 14.24 3.72
2017-10-16 18.37 18.4 18.3 18.37 1,460,835 14.24 3.72
2017-10-13 18.49 18.57 18.44 18.47 2,063,507 14.32 3.74
2017-10-12 18.61 18.61 18.5 18.52 1,349,451 14.36 3.75
2017-10-11 18.6 18.68 18.57 18.67 1,650,892 14.47 3.78
2017-10-10 18.52 18.71 18.52 18.71 2,284,760 14.5 3.79
Get more Data

ING Group Stock History Chart

View ING PE ratio, PS ratio stocks charts and compare with peers.
ING Chart
Note: Compare ING Group stock price history with the index and industry peers.

ING Group Stock Price History: Past 5 years

Max Stock Price20.57Jan 22,2018
Min Stock Price7.07Apr 01,2013
Avg Stock Price13.9

ING Group Historical PE ratio: Past 5 years

Max PE Ratio85.88Nov 28,2014
Min PE Ratio5.1May 14,2013
Avg PE Ratio15.86

ING Group Historical PS ratio: Past 5 years

Max PS Ratio4.06Jan 22,2018
Min PS Ratio0.5Mar 28,2013
Avg PS Ratio2.2

ING Industry Peers

Company Price Change (%)
Industrial & Commercial Bank Of China (IDCBY)18.150.06 (0.33%)
Ubs Group Ag (UBS)19.210.02 (0.1%)
Lloyds (LYG)3.890.01 (0.26%)
Commerzbank (CRZBY)15.910.14 (0.87%)
Societe Genral Group (SCGLY)11.530.03 (0.26%)
Bnp Paribas (BNPQY)40.280.22 (0.55%)
Banco Bradesco (BBD)11.880.05 (0.42%)

We provide ING Group share price history along with PE ratio and PS ratio for doing ING Group fundamental analysis. ING Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ING stock closed at $18.38 and traded with a volume of 5,040,539 on the last trading day. ING Group historical P/S ratio was at a high of 4.06 on Jan 22, 2018 and a low of 0.5 on Mar 28, 2013.