ING: ING Groep N.V.

As of Friday, May 29th, 2026

$ 30.94

+0.10 +0.32%

Open: 31.15
High: 31.33
Low: 30.94
Volume: 2,148,940
Previous Close on Thursday, May 28th, 2026

$ 30.84

-0.25 -0.80%

Open: 30.66
High: 31.01
Low: 30.49
Volume: 2,664,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 31.15 31.33 30.94 30.94 2,148,940 +0.10 +0.32
2026-05-28 30.66 31.01 30.49 30.84 2,664,782 -0.25 -0.80
2026-05-27 31.25 31.35 30.98 31.09 1,718,234 -0.23 -0.73
2026-05-26 31.30 31.40 31.09 31.32 1,919,191 +0.82 +2.69
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
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 31.40
On 2026-05-26		 30.48
On 2026-05-22		 0.28 0.91 31.40
On 2026-05-26		 30.49
On 2026-05-28		 -2.91 30.94
10D 31.40
On 2026-05-26		 29.21
On 2026-05-18		 0.89 2.96 31.40
On 2026-05-26		 30.49
On 2026-05-28		 -2.91 30.39
20D 31.40
On 2026-05-26		 27.73
On 2026-05-04		 2.01 6.95 30.50
On 2026-05-07		 29.21
On 2026-05-18		 -4.23 29.91
WTD 31.40
On 2026-05-26		 30.49
On 2026-05-28		 0.44 1.44 31.40
On 2026-05-26		 30.49
On 2026-05-28		 -2.91 31.05
MTD 31.40
On 2026-05-26		 27.73
On 2026-05-04		 2.01 6.95 30.50
On 2026-05-07		 29.21
On 2026-05-18		 -4.23 29.91
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

14.36 -1.23 -7.89 9,952,058
AXP

American Express Company

316.47 +1.35 +0.43 4,485,822
P

Everpure Inc.

79.51 +6.47 +8.86 7,659,257
CSV

Carriage Services Inc.

41.19 -1.30 -3.06 87,825
ING

ING Groep N.V.

30.94 +0.10 +0.32 2,148,940