ING: ING Groep N.V.

As of Friday, May 22nd, 2026

$ 30.50

-0.16 -0.52%

Open: 30.82
High: 30.90
Low: 30.48
Volume: 2,332,486
Previous Close on Thursday, May 21st, 2026

$ 30.66

+0.30 +0.99%

Open: 30.04
High: 30.83
Low: 30.01
Volume: 3,397,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.82 30.90 30.48 30.50 2,332,486 -0.16 -0.52
2026-05-21 30.04 30.83 30.01 30.66 3,397,365 +0.30 +0.99
2026-05-20 29.49 30.39 29.49 30.36 3,644,992 +1.12 +3.83
2026-05-19 29.41 29.55 29.23 29.24 2,141,777 -0.29 -0.98
2026-05-18 29.48 29.64 29.21 29.53 2,396,427 +0.11 +0.37
2026-05-15 29.65 29.68 29.33 29.42 1,677,130 -0.63 -2.10
2026-05-14 30.35 30.45 30.04 30.05 2,104,999 +0.37 +1.25
2026-05-13 29.53 29.86 29.53 29.68 2,386,585 -0.09 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.90
On 2026-05-22		 29.21
On 2026-05-18		 1.08 3.67 29.64
On 2026-05-18		 29.23
On 2026-05-19		 -1.38 30.06
10D 30.90
On 2026-05-22		 29.21
On 2026-05-18		 0.38 1.26 30.45
On 2026-05-14		 29.21
On 2026-05-18		 -4.07 29.93
20D 30.90
On 2026-05-22		 27.54
On 2026-04-29		 2.55 9.12 29.14
On 2026-04-30		 27.73
On 2026-05-04		 -4.84 29.33
WTD 30.90
On 2026-05-22		 29.21
On 2026-05-18		 1.08 3.67 29.64
On 2026-05-18		 29.23
On 2026-05-19		 -1.38 30.06
MTD 30.90
On 2026-05-22		 27.73
On 2026-05-04		 1.57 5.43 30.50
On 2026-05-07		 29.21
On 2026-05-18		 -4.23 29.62
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
BCPC

Balchem Corp.

161.75 0.00 0.00 128,826
FELE

Franklin Electric Inc

98.28 +1.60 +1.65 202,238
BLFS

BioLife Solutions Inc.

23.95 -0.79 -3.19 999,937
ING

ING Groep N.V.

30.50 -0.16 -0.52 2,332,486