ING: ING Groep N.V.

As of Friday, May 8th, 2026

$ 30.12

+0.34 +1.14%

Open: 30.03
High: 30.16
Low: 29.91
Volume: 1,798,498
Previous Close on Thursday, May 7th, 2026

$ 29.78

-0.18 -0.60%

Open: 30.40
High: 30.50
Low: 29.75
Volume: 2,885,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 30.03 30.16 29.91 30.12 1,798,498 +0.34 +1.14
2026-05-07 30.40 30.50 29.75 29.78 2,885,240 -0.18 -0.60
2026-05-06 29.85 30.10 29.75 29.96 2,874,224 +1.55 +5.46
2026-05-05 28.40 28.52 28.15 28.41 2,260,647 +0.61 +2.19
2026-05-04 28.24 28.29 27.73 27.80 3,000,977 -0.75 -2.63
2026-05-01 28.62 28.95 28.53 28.55 2,106,694 -0.38 -1.31
2026-04-30 28.41 29.14 28.38 28.93 3,042,537 +1.28 +4.63
2026-04-29 28.00 28.06 27.54 27.65 2,395,487 -0.45 -1.60
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 30.50
On 2026-05-07		 27.73
On 2026-05-04		 1.57 5.50 30.50
On 2026-05-07		 29.91
On 2026-05-08		 -1.95 29.21
10D 30.50
On 2026-05-07		 27.54
On 2026-04-29		 2.17 7.76 29.14
On 2026-04-30		 27.73
On 2026-05-04		 -4.84 28.74
20D 30.50
On 2026-05-07		 27.37
On 2026-04-23		 1.43 4.98 29.66
On 2026-04-15		 27.37
On 2026-04-23		 -7.72 28.73
WTD 30.50
On 2026-05-07		 27.73
On 2026-05-04		 1.57 5.50 30.50
On 2026-05-07		 29.91
On 2026-05-08		 -1.95 29.21
MTD 30.50
On 2026-05-07		 27.73
On 2026-05-04		 1.19 4.11 28.95
On 2026-05-01		 27.73
On 2026-05-04		 -4.21 29.10
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
VLTO

Veralto Corp.

86.84 -1.89 -2.13 2,048,865
JBGS

JBG SMITH Properties

15.56 +0.15 +0.97 497,453
P

Everpure Inc.

78.16 +2.11 +2.77 3,326,203
CSV

Carriage Services Inc.

45.46 +0.86 +1.93 99,445
ING

ING Groep N.V.

30.12 +0.34 +1.14 1,798,498