ING Group Stock Price History, ING Historical Prices

Add to My Stocks
$14.48 $0.16 (1.09%) ING stock closing price Jun 21, 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 $8.71 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 14.71 14.73 14.64 14.64 2,732,914 9.83 2.74
2018-06-19 14.5 14.63 14.46 14.6 2,469,589 9.8 2.73
2018-06-18 14.6 14.7 14.56 14.69 2,167,010 9.86 2.75
2018-06-15 14.48 14.65 14.45 14.62 3,102,665 9.81 2.73
2018-06-14 14.76 14.8 14.71 14.74 3,059,822 9.89 2.76
2018-06-13 15.13 15.14 15.03 15.06 2,437,462 10.11 2.82
2018-06-12 15.22 15.24 15.08 15.12 2,926,697 10.15 2.83
2018-06-11 15.1 15.32 15.08 15.22 4,083,605 10.22 2.85
2018-06-08 14.83 14.94 14.77 14.9 2,230,527 10 2.79
2018-06-07 15.11 15.13 14.93 14.96 4,598,678 10.04 2.8
2018-06-06 14.84 15.03 14.82 15.01 2,304,483 10.07 2.81
2018-06-05 14.87 14.9 14.72 14.77 2,643,109 9.91 2.76
2018-06-04 15.16 15.18 15.02 15.04 3,037,356 10.09 2.81
2018-06-01 15.01 15.07 14.85 14.96 5,274,774 10.04 2.8
2018-05-31 14.55 14.66 14.39 14.63 6,020,329 9.82 2.74
2018-05-30 14.62 14.83 14.53 14.76 5,125,199 9.91 2.76
2018-05-29 14.64 14.72 14.31 14.39 8,768,475 9.66 2.69
2018-05-25 15.15 15.32 15.14 15.32 1,951,110 10.28 2.86
2018-05-24 15.5 15.52 15.35 15.47 2,857,832 10.38 2.89
2018-05-23 15.7 15.73 15.56 15.6 4,537,794 10.47 2.92
2018-05-22 15.89 15.93 15.8 15.81 3,602,264 10.61 2.96
2018-05-21 15.64 15.66 15.6 15.6 1,371,500 10.47 2.92
2018-05-18 15.61 15.64 15.51 15.54 1,879,090 10.43 2.91
2018-05-17 15.69 15.69 15.55 15.58 3,423,590 10.46 2.91
2018-05-16 15.74 15.79 15.69 15.74 2,375,200 10.56 2.94
2018-05-15 15.9 15.98 15.84 15.88 2,920,828 10.66 2.97
2018-05-14 16.22 16.22 16.07 16.07 2,441,841 10.79 3
2018-05-11 15.92 16.02 15.92 15.99 2,537,046 10.73 2.99
2018-05-10 16.03 16.04 15.92 16.01 2,038,875 10.75 2.99
2018-05-09 16.05 16.11 15.93 16.03 3,382,357 11.37 3.13
2018-05-08 16.46 16.55 16.43 16.47 2,840,897 11.68 3.22
2018-05-07 16.54 16.68 16.52 16.62 1,647,384 11.79 3.25
2018-05-04 16.38 16.68 16.35 16.62 2,224,699 11.79 3.25
2018-05-03 16.59 16.64 16.37 16.61 2,295,475 11.78 3.24
2018-05-02 16.88 16.91 16.79 16.79 2,073,089 11.91 3.28
2018-05-01 16.75 16.76 16.63 16.71 1,355,111 11.85 3.26
2018-04-30 16.8 16.91 16.78 16.79 1,534,511 11.91 3.28
2018-04-27 16.67 16.85 16.65 16.83 1,655,342 11.94 3.29
2018-04-26 16.97 16.97 16.78 16.82 3,382,854 11.93 3.29
2018-04-25 17 17.07 16.87 16.98 2,927,125 12.04 3.32
2018-04-24 17.63 17.73 17.55 17.6 2,840,153 12.48 3.44
2018-04-23 17.59 17.65 17.53 17.62 1,809,279 12.5 3.44
2018-04-20 17.49 17.54 17.46 17.51 1,398,361 12.42 3.42
2018-04-19 17.4 17.54 17.39 17.49 2,211,385 12.4 3.42
2018-04-18 17.52 17.56 17.43 17.44 2,008,692 12.37 3.41
2018-04-17 17.57 17.6 17.46 17.5 2,003,201 12.41 3.42
2018-04-16 17.46 17.48 17.38 17.45 2,037,718 12.38 3.41
2018-04-13 17.59 17.61 17.33 17.36 2,257,490 12.31 3.39
2018-04-12 17.28 17.39 17.27 17.34 2,247,665 12.3 3.39
2018-04-11 17.14 17.18 17.02 17.04 2,097,923 12.09 3.33
2018-04-10 17.09 17.12 16.96 16.99 2,595,504 12.05 3.32
2018-04-09 16.89 17.05 16.85 16.89 2,077,112 11.98 3.3
2018-04-06 16.87 16.93 16.73 16.8 3,772,717 11.92 3.28
2018-04-05 16.96 17.07 16.9 16.95 5,334,528 12.02 3.31
2018-04-04 16.5 16.78 16.5 16.77 2,637,935 11.89 3.28
2018-04-03 16.65 16.78 16.62 16.74 2,736,582 11.87 3.27
2018-04-02 16.95 16.95 16.59 16.74 2,136,868 11.87 3.27
2018-03-30 0 0 0 16.93 0 - -
2018-03-29 16.92 16.97 16.82 16.93 1,864,482 12.01 3.31
2018-03-28 16.94 17.05 16.87 16.92 4,044,750 12 3.31
2018-03-27 16.95 16.96 16.58 16.65 3,796,116 11.81 3.25
2018-03-26 16.82 16.89 16.63 16.86 2,813,097 11.96 3.29
2018-03-23 16.58 16.71 16.42 16.45 3,875,910 11.67 3.21
2018-03-22 16.7 16.82 16.53 16.6 5,360,492 11.77 3.24
2018-03-21 17.22 17.4 17.12 17.28 3,376,690 12.26 3.38
2018-03-20 17.36 17.43 17.28 17.33 2,813,332 12.29 3.39
2018-03-19 17.51 17.53 17.3 17.46 2,761,868 12.38 3.41
2018-03-16 17.56 17.68 17.54 17.62 1,782,684 12.5 3.44
2018-03-15 17.41 17.5 17.33 17.47 4,364,649 12.39 3.41
2018-03-14 17.47 17.5 17.36 17.42 2,054,364 12.36 3.4
2018-03-13 17.63 17.65 17.48 17.52 2,603,837 12.43 3.42
2018-03-12 17.65 17.76 17.63 17.71 3,150,034 12.56 3.46
2018-03-09 17.73 17.78 17.66 17.71 1,839,715 12.56 3.46
2018-03-08 17.97 18 17.69 17.77 2,664,338 12.6 3.47
2018-03-07 17.57 17.73 17.57 17.71 2,807,671 12.56 3.46
2018-03-06 17.92 17.95 17.78 17.83 3,024,383 12.65 3.48
2018-03-05 17.42 17.66 17.37 17.62 2,757,035 12.5 3.44
2018-03-02 17.42 17.59 17.34 17.56 2,671,864 12.45 3.43
2018-03-01 17.56 17.71 17.39 17.53 4,206,341 12.43 3.42
2018-02-28 17.91 17.91 17.57 17.58 3,106,729 12.47 3.43
2018-02-27 17.98 18.09 17.87 17.88 3,955,264 12.68 3.49
2018-02-26 18.17 18.28 18.07 18.25 2,429,765 12.94 3.57
2018-02-23 18.14 18.22 18.11 18.21 1,788,321 12.92 3.56
2018-02-22 18.14 18.22 18.02 18.07 3,488,318 12.82 3.53
2018-02-21 18.1 18.27 18.06 18.07 5,437,676 12.82 3.53
2018-02-20 18.15 18.28 18.14 18.18 4,502,472 12.89 3.55
2018-02-19 0 0 0 18.38 0 - -
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
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 Price8.71Jun 24,2013
Avg Stock Price14.45

ING Group Historical PE ratio: Past 5 years

Max PE Ratio85.88Nov 28,2014
Min PE Ratio5.12Jun 24,2013
Avg PE Ratio16.36

ING Group Historical PS ratio: Past 5 years

Max PS Ratio4.06Jan 22,2018
Min PS Ratio0.64Jun 24,2013
Avg PS Ratio2.37

ING Industry Peers

Company Price Change (%)
Lloyds (LYG)3.280 (0%)
Australia & New Zealand Banking (ANZBY)20.60.08 (0.39%)
Sumitomo Mitsui Financial Group (SMFG)7.770.26 (3.24%)
Commerzbank (CRZBY)10.040.19 (1.86%)
Societe Genral Group (SCGLY)8.410.04 (0.47%)
Bnp Paribas (BNPQY)30.870.12 (0.39%)
Banco Bradesco (BBD)6.810.26 (3.68%)

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 $14.48 and traded with a volume of 2,347,360 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 0.64 on Jun 24, 2013.