Intercontinental Hotels Group ADR (NY: IHG )

106.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.58 58.58 57.76 58.01 304,662 -0.21(-0.36%)
Jan 30, 2020 57.45 58.24 57.31 58.22 109,026 +0.21(+0.36%)
Jan 29, 2020 58.19 58.52 57.99 58.01 144,732 +0.01(+0.02%)
Jan 28, 2020 57.08 58.11 57.03 58.00 194,036 +1.48(+2.62%)
Jan 27, 2020 57.10 57.10 55.72 56.52 227,052 -2.47(-4.18%)
Jan 24, 2020 60.00 60.18 58.65 58.99 344,346 -1.23(-2.04%)
Jan 23, 2020 60.38 60.41 59.60 60.21 385,062 -1.35(-2.20%)
Jan 22, 2020 61.60 62.06 61.47 61.57 171,030 +0.63(+1.04%)
Jan 21, 2020 61.78 61.86 60.84 60.93 284,675 -2.59(-4.08%)
Jan 17, 2020 63.76 63.77 63.46 63.52 63,070 +0.60(+0.96%)
Jan 16, 2020 62.10 62.93 62.00 62.92 100,032 +0.72(+1.15%)
Jan 15, 2020 62.05 62.39 61.96 62.20 380,305 +0.02(+0.03%)
Jan 14, 2020 61.89 62.25 61.79 62.18 138,926 -0.06(-0.09%)
Jan 13, 2020 61.89 62.24 61.77 62.24 201,844 +0.20(+0.32%)
Jan 10, 2020 62.31 62.47 61.93 62.04 222,756 -0.45(-0.73%)
Jan 09, 2020 62.57 62.71 62.27 62.49 424,176 -0.48(-0.77%)
Jan 08, 2020 62.21 63.16 62.15 62.97 85,419 +0.13(+0.21%)
Jan 07, 2020 62.64 63.02 62.63 62.84 131,634 -0.69(-1.09%)
Jan 06, 2020 63.19 63.56 63.03 63.53 72,183 -0.47(-0.74%)
Jan 03, 2020 64.32 64.59 63.96 64.00 82,541 -1.21(-1.85%)
Jan 02, 2020 65.08 65.24 64.76 65.21 69,742 +0.32(+0.50%)
Dec 31, 2019 64.50 64.89 64.50 64.89 60,318 +0.39(+0.60%)
Dec 30, 2019 65.32 65.32 64.44 64.50 67,855 +0.01(+0.01%)
Dec 27, 2019 64.89 64.93 64.37 64.49 55,345 +0.12(+0.19%)
Dec 26, 2019 64.27 64.43 64.12 64.37 31,578 +0.34(+0.53%)
Dec 24, 2019 64.15 64.15 63.91 64.03 13,121 +0.04(+0.06%)
Dec 23, 2019 63.64 64.08 63.51 63.99 78,812 +0.63(+1.00%)
Dec 20, 2019 63.31 63.54 63.18 63.36 108,468 +0.16(+0.25%)
Dec 19, 2019 62.68 63.28 62.66 63.20 108,192 -0.18(-0.28%)
Dec 18, 2019 62.86 63.46 62.85 63.38 126,157 +0.33(+0.52%)
Dec 17, 2019 62.56 63.33 62.35 63.05 145,553 +0.09(+0.15%)
Dec 16, 2019 62.98 63.24 62.82 62.95 99,301 +1.09(+1.76%)
Dec 13, 2019 62.34 62.34 61.40 61.87 138,521 +0.90(+1.47%)
Dec 12, 2019 60.53 61.13 60.38 60.97 121,883 +1.12(+1.86%)
Dec 11, 2019 59.73 59.99 59.72 59.85 75,266 +0.26(+0.44%)
Dec 10, 2019 59.67 59.74 59.45 59.59 41,335 -0.09(-0.14%)
Dec 09, 2019 59.55 59.87 59.52 59.68 41,173 -0.32(-0.54%)
Dec 06, 2019 59.86 60.09 59.63 60.00 44,868 +0.74(+1.24%)
Dec 05, 2019 59.17 59.34 59.11 59.26 50,981 +0.23(+0.38%)
Dec 04, 2019 58.66 59.03 58.65 59.03 100,285 +0.33(+0.56%)
Dec 03, 2019 58.93 59.24 58.55 58.70 179,038 -2.12(-3.48%)
Dec 02, 2019 60.94 61.05 60.44 60.82 152,410 -0.35(-0.57%)
Nov 29, 2019 61.34 61.44 61.04 61.17 64,869 -0.60(-0.96%)
Nov 27, 2019 61.45 61.86 61.29 61.76 106,880 +1.29(+2.13%)
Nov 26, 2019 59.79 60.49 59.77 60.48 142,868 +1.03(+1.73%)
Nov 25, 2019 59.34 59.68 59.26 59.45 151,449 +1.70(+2.95%)
Nov 22, 2019 57.63 57.79 57.44 57.75 75,028 +1.06(+1.87%)
Nov 21, 2019 56.56 56.85 56.28 56.69 103,056 -0.08(-0.15%)
Nov 20, 2019 57.18 57.20 56.59 56.77 123,855 -1.83(-3.13%)
Nov 19, 2019 59.44 59.47 58.52 58.61 100,173 +0.17(+0.29%)
Nov 18, 2019 58.60 58.62 58.25 58.44 93,989 +0.41(+0.70%)
Nov 15, 2019 57.86 58.13 57.86 58.03 68,043 +0.03(+0.05%)
Nov 14, 2019 57.54 58.01 57.50 58.00 50,850 +0.06(+0.10%)
Nov 13, 2019 57.73 57.96 57.65 57.95 172,702 -0.27(-0.47%)
Nov 12, 2019 58.41 58.66 58.17 58.22 99,229 +0.06(+0.10%)
Nov 11, 2019 57.66 58.16 57.62 58.16 86,812 +0.12(+0.21%)
Nov 08, 2019 58.12 58.16 57.82 58.04 96,510 -0.36(-0.61%)
Nov 07, 2019 58.44 58.59 58.31 58.40 70,219 +0.12(+0.21%)
Nov 06, 2019 58.34 58.48 58.16 58.28 175,965 +0.04(+0.06%)
Nov 05, 2019 57.68 58.27 57.56 58.24 107,573 +0.61(+1.07%)
Nov 04, 2019 57.55 57.62 57.33 57.62 113,005 +0.03(+0.05%)
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.