Intercontinental Hotels Group ADR (NY: IHG )

100.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 99.54 101.14 99.27 100.63 136,905 -0.25(-0.25%)
Apr 10, 2024 100.20 100.95 100.01 100.88 213,090 -0.37(-0.37%)
Apr 09, 2024 101.90 102.09 100.44 101.25 96,332 -1.02(-1.00%)
Apr 08, 2024 101.69 102.34 101.62 102.27 237,284 +1.68(+1.67%)
Apr 05, 2024 99.81 100.96 99.66 100.59 237,346 +0.40(+0.40%)
Apr 04, 2024 102.25 102.52 100.14 100.19 333,310 -2.34(-2.28%)
Apr 03, 2024 101.85 103.05 101.85 102.53 269,399 -0.03(-0.03%)
Apr 02, 2024 102.20 103.47 102.03 102.56 368,154 -1.33(-1.28%)
Apr 01, 2024 104.79 104.82 103.72 103.89 146,085 -0.71(-0.68%)
Mar 28, 2024 105.58 105.69 104.50 104.60 157,459 -0.95(-0.90%)
Mar 27, 2024 105.35 105.55 104.50 105.55 121,539 -0.04(-0.04%)
Mar 26, 2024 105.09 106.13 105.03 105.59 141,831 +1.91(+1.84%)
Mar 25, 2024 103.86 104.41 103.47 103.68 122,439 +0.12(+0.11%)
Mar 22, 2024 103.00 103.67 102.90 103.56 117,806 +0.56(+0.55%)
Mar 21, 2024 103.80 104.03 102.60 103.00 167,871 -1.24(-1.19%)
Mar 20, 2024 103.06 104.23 102.97 104.23 148,077 +0.79(+0.77%)
Mar 19, 2024 103.19 103.65 103.00 103.44 124,232 +0.25(+0.24%)
Mar 18, 2024 103.54 103.80 102.69 103.19 224,261 -0.41(-0.39%)
Mar 15, 2024 104.16 104.35 102.90 103.60 301,793 -0.94(-0.90%)
Mar 14, 2024 103.79 104.79 103.53 104.54 187,641 -0.96(-0.91%)
Mar 13, 2024 105.68 105.80 104.95 105.50 164,605 -1.83(-1.71%)
Mar 12, 2024 106.29 107.81 106.06 107.33 193,907 +2.26(+2.15%)
Mar 11, 2024 105.25 105.25 104.23 105.07 77,461 +0.22(+0.21%)
Mar 08, 2024 104.48 105.91 104.48 104.86 76,713 +0.01(+0.01%)
Mar 07, 2024 104.76 105.04 104.06 104.85 120,542 -0.96(-0.91%)
Mar 06, 2024 106.02 106.67 105.58 105.81 146,430 -0.10(-0.09%)
Mar 05, 2024 105.67 106.57 105.37 105.91 85,460 +0.79(+0.75%)
Mar 04, 2024 105.23 105.72 104.93 105.11 127,295 -0.49(-0.47%)
Mar 01, 2024 105.55 106.14 104.86 105.61 138,778 -0.48(-0.45%)
Feb 29, 2024 104.98 106.12 104.84 106.08 195,838 -2.33(-2.15%)
Feb 28, 2024 108.38 108.88 107.64 108.41 157,808 -1.22(-1.11%)
Feb 27, 2024 109.15 109.64 109.00 109.63 90,922 +0.11(+0.10%)
Feb 26, 2024 109.81 109.83 108.82 109.52 145,818 -1.05(-0.95%)
Feb 23, 2024 109.83 110.95 109.76 110.57 369,195 +1.54(+1.42%)
Feb 22, 2024 108.16 109.34 107.79 109.02 384,520 +1.45(+1.34%)
Feb 21, 2024 105.06 107.64 105.06 107.58 313,271 +2.56(+2.44%)
Feb 20, 2024 104.45 105.82 103.98 105.02 574,711 +8.24(+8.51%)
Feb 16, 2024 96.30 97.21 95.83 96.78 146,635 +0.19(+0.19%)
Feb 15, 2024 95.98 96.70 95.63 96.59 84,279 +0.91(+0.95%)
Feb 14, 2024 95.02 95.73 94.36 95.68 157,250 +1.26(+1.33%)
Feb 13, 2024 93.89 94.77 93.55 94.42 218,433 -2.60(-2.68%)
Feb 12, 2024 96.95 97.41 96.85 97.03 81,841 +0.02(+0.02%)
Feb 09, 2024 96.78 97.03 95.90 97.01 118,800 +0.44(+0.45%)
Feb 08, 2024 96.84 96.97 95.77 96.57 146,016 +1.24(+1.30%)
Feb 07, 2024 94.87 96.14 94.85 95.33 269,358 -0.48(-0.50%)
Feb 06, 2024 95.07 96.19 94.44 95.81 337,701 +1.36(+1.44%)
Feb 05, 2024 94.31 94.54 93.39 94.45 129,337 -0.17(-0.18%)
Feb 02, 2024 94.65 95.01 94.16 94.62 164,363 -0.81(-0.85%)
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.