Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

105.57 +0.42 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 105.06 105.64 104.76 105.57 90,917 +0.42(+0.40%)
Jun 18, 2024 105.55 105.67 104.61 105.15 132,202 +0.76(+0.73%)
Jun 17, 2024 103.09 104.42 102.93 104.39 113,718 +0.11(+0.11%)
Jun 14, 2024 104.86 105.26 103.11 104.28 145,668 -1.29(-1.22%)
Jun 13, 2024 105.00 105.59 104.31 105.57 166,768 +0.85(+0.81%)
Jun 12, 2024 104.01 105.49 103.00 104.72 161,406 +2.94(+2.89%)
Jun 11, 2024 101.74 102.21 101.19 101.78 102,302 +0.02(+0.02%)
Jun 10, 2024 101.05 102.11 100.95 101.76 63,259 +0.36(+0.36%)
Jun 07, 2024 101.04 101.53 100.95 101.40 135,246 -0.86(-0.84%)
Jun 06, 2024 102.46 102.81 101.79 102.26 90,496 -0.53(-0.52%)
Jun 05, 2024 102.95 103.08 102.18 102.79 123,320 +0.92(+0.90%)
Jun 04, 2024 101.57 102.41 101.52 101.87 147,910 +0.27(+0.27%)
Jun 03, 2024 101.82 103.04 100.93 101.60 201,498 +0.05(+0.05%)
May 31, 2024 100.31 101.55 99.87 101.55 167,728 +2.35(+2.37%)
May 30, 2024 99.54 99.78 99.01 99.20 195,768 +1.24(+1.27%)
May 29, 2024 99.22 99.33 97.55 97.96 197,085 -2.52(-2.51%)
May 28, 2024 101.18 101.25 100.03 100.48 150,774 -1.74(-1.70%)
May 24, 2024 100.71 102.30 100.35 102.22 202,449 +3.10(+3.13%)
May 23, 2024 101.66 101.85 99.12 99.12 225,084 -1.52(-1.51%)
May 22, 2024 100.20 101.58 100.08 100.64 227,957 +0.36(+0.36%)
May 21, 2024 100.88 100.91 99.66 100.28 134,477 -0.66(-0.65%)
May 20, 2024 100.42 101.92 100.42 100.94 381,286 +0.49(+0.49%)
May 17, 2024 99.71 100.46 99.52 100.45 136,848 +0.85(+0.85%)
May 16, 2024 99.54 99.93 99.29 99.60 132,863 -0.03(-0.03%)
May 15, 2024 99.47 99.86 99.20 99.63 87,456 +0.15(+0.15%)
May 14, 2024 99.98 100.14 99.28 99.48 109,030 -0.56(-0.56%)
May 13, 2024 100.49 100.67 99.97 100.04 170,280 +0.10(+0.10%)
May 10, 2024 100.59 100.86 99.54 99.94 137,879 +0.82(+0.83%)
May 09, 2024 98.43 99.37 97.88 99.12 263,902 -0.79(-0.79%)
May 08, 2024 99.15 99.96 98.97 99.91 204,555 -0.20(-0.20%)
May 07, 2024 100.15 100.15 99.49 100.11 435,297 +0.57(+0.57%)
May 06, 2024 98.49 99.58 98.29 99.54 252,181 +1.53(+1.56%)
May 03, 2024 97.41 98.04 96.75 98.01 177,113 -1.33(-1.34%)
May 02, 2024 98.89 99.34 97.62 99.34 122,036 +0.49(+0.50%)
May 01, 2024 99.30 99.98 98.39 98.85 179,875 +0.50(+0.51%)
Apr 30, 2024 99.95 100.05 98.32 98.35 113,591 -1.80(-1.80%)
Apr 29, 2024 100.66 100.72 99.76 100.15 79,423 -0.78(-0.77%)
Apr 26, 2024 101.12 102.03 100.87 100.93 81,927 +0.22(+0.22%)
Apr 25, 2024 100.08 101.22 99.54 100.71 133,058 -0.91(-0.90%)
Apr 24, 2024 101.77 102.23 101.16 101.62 189,177 +1.49(+1.49%)
Apr 23, 2024 100.22 100.58 99.99 100.13 145,034 +1.86(+1.89%)
Apr 22, 2024 98.25 99.06 97.86 98.27 189,357 +0.88(+0.90%)
Apr 19, 2024 98.09 98.44 97.07 97.39 100,697 -0.63(-0.64%)
Apr 18, 2024 97.86 98.77 97.57 98.02 96,946 +0.25(+0.26%)
Apr 17, 2024 99.64 99.64 97.51 97.77 379,119 -0.06(-0.06%)
Apr 16, 2024 98.34 98.34 97.11 97.83 115,529 -0.34(-0.35%)
Apr 15, 2024 100.09 100.38 97.92 98.17 153,824 -0.08(-0.08%)
Apr 12, 2024 99.67 100.07 98.07 98.25 133,862 -2.38(-2.37%)
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%)
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.