Intercontinental Hotels Group ADR (NY: IHG )

108.63 +2.23 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.97 90.16 89.41 89.79 54,579 +0.15(+0.16%)
Dec 28, 2023 89.41 89.98 89.40 89.64 118,598 +0.04(+0.04%)
Dec 27, 2023 89.80 89.95 89.30 89.60 166,277 +0.77(+0.86%)
Dec 26, 2023 88.88 89.21 88.53 88.83 87,488 -0.08(-0.09%)
Dec 22, 2023 89.85 89.85 88.55 88.91 67,754 -0.45(-0.51%)
Dec 21, 2023 89.33 89.44 88.75 89.36 128,324 +1.01(+1.15%)
Dec 20, 2023 89.76 89.78 88.32 88.35 99,684 -1.11(-1.24%)
Dec 19, 2023 90.08 90.23 89.24 89.46 111,599 +0.20(+0.22%)
Dec 18, 2023 88.90 89.28 88.49 89.26 88,065 +0.32(+0.35%)
Dec 15, 2023 89.12 89.29 88.33 88.95 129,808 -0.58(-0.65%)
Dec 14, 2023 88.96 89.92 88.96 89.53 269,367 +2.56(+2.94%)
Dec 13, 2023 87.07 87.07 85.73 86.97 114,986 -0.47(-0.54%)
Dec 12, 2023 87.42 87.84 87.26 87.44 119,654 +0.97(+1.12%)
Dec 11, 2023 86.23 86.86 86.17 86.48 158,786 +0.55(+0.64%)
Dec 08, 2023 84.59 86.06 84.44 85.93 271,320 +2.94(+3.55%)
Dec 07, 2023 81.53 83.01 81.42 82.98 166,360 +2.50(+3.11%)
Dec 06, 2023 80.92 81.18 80.43 80.48 107,633 +1.05(+1.33%)
Dec 05, 2023 79.78 80.10 79.38 79.43 97,219 -0.57(-0.71%)
Dec 04, 2023 79.63 80.27 79.63 80.00 94,693 -0.07(-0.09%)
Dec 01, 2023 78.22 80.15 78.22 80.07 180,166 +2.72(+3.51%)
Nov 30, 2023 77.37 77.38 76.65 77.35 159,776 +0.40(+0.52%)
Nov 29, 2023 77.60 77.74 76.89 76.95 185,379 -0.04(-0.05%)
Nov 28, 2023 77.71 77.84 76.98 76.99 147,591 -0.38(-0.50%)
Nov 27, 2023 77.09 77.57 77.09 77.37 88,247 +0.05(+0.06%)
Nov 24, 2023 77.65 77.88 77.28 77.32 55,559 -0.37(-0.48%)
Nov 22, 2023 77.50 77.99 77.45 77.69 97,675 +0.48(+0.63%)
Nov 21, 2023 76.81 77.32 76.60 77.21 124,053 +0.95(+1.24%)
Nov 20, 2023 76.37 76.60 76.15 76.27 95,321 +0.29(+0.38%)
Nov 17, 2023 75.50 76.15 75.30 75.98 186,643 +1.42(+1.90%)
Nov 16, 2023 73.68 74.62 73.68 74.56 152,903 +0.02(+0.03%)
Nov 15, 2023 74.40 74.87 74.34 74.54 227,460 +0.36(+0.49%)
Nov 14, 2023 74.01 74.44 73.84 74.18 222,378 +1.25(+1.71%)
Nov 13, 2023 72.50 73.49 72.28 72.93 189,179 +0.32(+0.45%)
Nov 10, 2023 71.47 72.63 71.40 72.60 368,072 +0.51(+0.71%)
Nov 09, 2023 72.23 72.49 71.82 72.09 130,688 +0.18(+0.25%)
Nov 08, 2023 71.96 72.48 71.68 71.91 259,676 -0.33(-0.46%)
Nov 07, 2023 71.38 72.30 71.19 72.25 354,437 +0.64(+0.89%)
Nov 06, 2023 71.62 71.93 71.03 71.61 231,210 +0.16(+0.22%)
Nov 03, 2023 69.95 71.66 69.92 71.45 338,082 -0.66(-0.91%)
Nov 02, 2023 72.18 72.49 71.12 72.11 182,892 +0.27(+0.37%)
Nov 01, 2023 72.03 72.43 70.96 71.84 188,122 +0.82(+1.15%)
Oct 31, 2023 71.11 71.19 70.19 71.03 259,031 -1.75(-2.41%)
Oct 30, 2023 72.55 73.26 72.46 72.78 495,349 +1.49(+2.09%)
Oct 27, 2023 71.97 72.14 70.88 71.29 105,918 +0.24(+0.33%)
Oct 26, 2023 72.18 72.48 71.02 71.06 1,864,537 -0.48(-0.67%)
Oct 25, 2023 70.71 71.93 70.64 71.54 1,650,961 +0.54(+0.76%)
Oct 24, 2023 70.02 71.11 69.98 71.00 848,759 +1.08(+1.55%)
Oct 23, 2023 69.13 70.31 68.99 69.91 190,448 -0.77(-1.09%)
Oct 20, 2023 71.11 71.40 70.59 70.68 153,073 -2.50(-3.42%)
Oct 19, 2023 73.74 74.55 73.05 73.18 158,958 -0.33(-0.46%)
Oct 18, 2023 74.24 74.39 73.43 73.52 128,366 -0.30(-0.40%)
Oct 17, 2023 73.53 74.23 73.53 73.81 133,964 +1.28(+1.76%)
Oct 16, 2023 72.24 72.99 72.23 72.53 106,235 +0.74(+1.03%)
Oct 13, 2023 72.35 72.55 71.70 71.80 119,239 -1.45(-1.98%)
Oct 12, 2023 73.84 73.84 72.97 73.24 327,418 -0.89(-1.20%)
Oct 11, 2023 74.27 74.68 73.61 74.13 166,358 +0.11(+0.15%)
Oct 10, 2023 73.21 74.46 73.21 74.02 192,807 +1.57(+2.16%)
Oct 09, 2023 72.03 72.60 71.14 72.46 142,223 -1.83(-2.47%)
Oct 06, 2023 73.47 74.73 72.80 74.29 100,291 +0.34(+0.47%)
Oct 05, 2023 73.72 74.02 73.26 73.94 153,679 +0.78(+1.06%)
Oct 04, 2023 72.81 73.47 72.61 73.16 106,285 +0.64(+0.88%)
Oct 03, 2023 73.22 73.28 72.18 72.52 125,230 -1.57(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.