Intercontinental Hotels Group ADR (NY: IHG )

71.74 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 71.30 71.97 71.19 71.74 740,741 +0.01(+0.01%)
Jan 26, 2023 71.63 71.75 71.10 71.73 68,767 +0.38(+0.53%)
Jan 25, 2023 70.89 71.39 70.54 71.35 98,229 +0.57(+0.81%)
Jan 24, 2023 71.26 71.46 70.77 70.78 173,337 +0.01(+0.01%)
Jan 23, 2023 70.59 71.21 70.42 70.77 92,496 -0.90(-1.26%)
Jan 20, 2023 70.47 71.67 70.25 71.67 76,364 +1.10(+1.56%)
Jan 19, 2023 69.42 70.73 69.42 70.57 99,808 +1.19(+1.72%)
Jan 18, 2023 70.50 70.81 69.37 69.38 134,554 +1.50(+2.21%)
Jan 17, 2023 68.08 68.50 67.59 67.88 70,288 +0.39(+0.58%)
Jan 13, 2023 66.77 67.68 66.77 67.49 87,521 +1.09(+1.64%)
Jan 12, 2023 66.14 66.69 65.43 66.40 124,385 +0.88(+1.34%)
Jan 11, 2023 64.44 65.52 64.28 65.52 389,690 +0.81(+1.25%)
Jan 10, 2023 64.23 64.73 63.83 64.71 107,270 +0.80(+1.25%)
Jan 09, 2023 63.72 64.26 63.46 63.91 357,511 +0.15(+0.24%)
Jan 06, 2023 61.41 63.82 61.03 63.76 277,385 +3.62(+6.02%)
Jan 05, 2023 60.30 60.75 59.95 60.14 72,857 -0.21(-0.35%)
Jan 04, 2023 59.13 60.52 59.13 60.35 144,641 +1.81(+3.09%)
Jan 03, 2023 59.33 59.47 58.37 58.54 83,509 +0.20(+0.34%)
Dec 30, 2022 58.01 58.37 57.66 58.34 54,771 -0.05(-0.09%)
Dec 29, 2022 57.96 58.55 57.96 58.39 50,430 +0.73(+1.27%)
Dec 28, 2022 58.71 58.81 57.57 57.66 86,142 -0.60(-1.03%)
Dec 27, 2022 58.41 58.71 58.19 58.26 55,492 -0.22(-0.38%)
Dec 23, 2022 57.60 58.48 57.49 58.48 39,976 +0.39(+0.67%)
Dec 22, 2022 58.56 58.57 57.50 58.09 89,602 -0.32(-0.55%)
Dec 21, 2022 58.90 59.05 58.41 58.41 81,845 -0.28(-0.48%)
Dec 20, 2022 58.57 58.90 58.47 58.69 122,595 +0.10(+0.17%)
Dec 19, 2022 59.55 59.56 58.26 58.59 78,921 -0.75(-1.26%)
Dec 16, 2022 59.41 59.78 59.03 59.34 73,777 -0.88(-1.46%)
Dec 15, 2022 61.14 61.23 60.15 60.22 70,272 -1.43(-2.32%)
Dec 14, 2022 62.08 62.34 61.27 61.65 90,269 -0.59(-0.95%)
Dec 13, 2022 63.38 63.42 62.03 62.24 107,162 -0.17(-0.27%)
Dec 12, 2022 61.46 62.41 61.31 62.41 151,717 +0.19(+0.31%)
Dec 09, 2022 61.94 62.66 61.71 62.22 153,371 +2.31(+3.86%)
Dec 08, 2022 59.44 59.91 59.25 59.91 103,141 +1.03(+1.75%)
Dec 07, 2022 59.47 59.67 58.88 58.88 278,384 +0.07(+0.12%)
Dec 06, 2022 58.84 59.13 58.50 58.81 282,434 +0.10(+0.17%)
Dec 05, 2022 59.05 59.47 58.69 58.71 99,727 -0.70(-1.18%)
Dec 02, 2022 59.57 59.82 59.21 59.41 66,415 -0.29(-0.49%)
Dec 01, 2022 60.21 60.40 59.40 59.70 85,859 +0.88(+1.50%)
Nov 30, 2022 58.81 59.04 57.69 58.82 98,315 +1.17(+2.03%)
Nov 29, 2022 57.37 57.93 57.35 57.65 71,685 +0.24(+0.42%)
Nov 28, 2022 58.08 58.42 57.22 57.41 83,301 -0.95(-1.63%)
Nov 25, 2022 58.09 58.67 58.09 58.36 58,101 +0.41(+0.71%)
Nov 23, 2022 58.09 58.56 57.70 57.95 80,106 +0.16(+0.28%)
Nov 22, 2022 57.36 57.79 56.99 57.79 45,685 +0.73(+1.28%)
Nov 21, 2022 57.16 57.45 56.91 57.06 71,931 -0.39(-0.68%)
Nov 18, 2022 57.17 57.52 56.97 57.45 110,221 +0.47(+0.82%)
Nov 17, 2022 56.05 57.14 55.99 56.98 152,175 +0.14(+0.25%)
Nov 16, 2022 56.33 56.96 56.14 56.84 116,924 +0.10(+0.18%)
Nov 15, 2022 57.75 57.90 56.46 56.74 103,069 +0.59(+1.05%)
Nov 14, 2022 56.93 57.12 56.15 56.15 105,200 -1.39(-2.42%)
Nov 11, 2022 56.90 57.58 56.77 57.54 71,663 +1.40(+2.49%)
Nov 10, 2022 55.60 56.36 55.31 56.14 169,437 +2.08(+3.85%)
Nov 09, 2022 54.01 54.72 53.80 54.06 106,129 -1.47(-2.65%)
Nov 08, 2022 55.14 55.84 54.92 55.53 95,686 +0.60(+1.09%)
Nov 07, 2022 55.80 55.86 54.55 54.93 121,620 -0.68(-1.22%)
Nov 04, 2022 55.00 55.75 54.44 55.61 167,412 +2.22(+4.16%)
Nov 03, 2022 52.45 53.89 52.38 53.39 189,963 +0.09(+0.17%)
Nov 02, 2022 54.49 53.30 53.30 111,074 -1.47(-2.68%)
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.