Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

109.09 +0.58 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 106.81 108.98 106.69 108.51 140,276 +1.06(+0.99%)
Jul 11, 2024 107.23 107.53 106.94 107.45 187,962 +0.72(+0.67%)
Jul 10, 2024 105.89 106.73 105.54 106.73 155,725 +2.48(+2.38%)
Jul 09, 2024 104.39 105.03 104.17 104.25 85,810 -0.15(-0.14%)
Jul 08, 2024 105.17 105.36 104.24 104.40 87,607 +0.56(+0.54%)
Jul 05, 2024 105.19 105.19 103.30 103.84 129,067 -1.43(-1.36%)
Jul 03, 2024 104.69 105.45 104.69 105.27 68,232 +1.03(+0.99%)
Jul 02, 2024 103.97 104.33 103.37 104.24 146,511 +0.52(+0.50%)
Jul 01, 2024 106.50 106.72 102.23 103.72 506,937 -2.23(-2.10%)
Jun 28, 2024 105.14 106.17 105.14 105.95 237,678 +0.28(+0.26%)
Jun 27, 2024 105.79 105.90 105.14 105.67 113,796 +0.61(+0.58%)
Jun 26, 2024 106.07 106.07 104.88 105.06 165,787 -1.40(-1.32%)
Jun 25, 2024 106.10 107.06 105.99 106.46 178,718 +0.36(+0.34%)
Jun 24, 2024 105.64 107.55 105.28 106.10 564,371 +1.02(+0.97%)
Jun 21, 2024 104.15 105.20 103.94 105.08 116,252 -0.49(-0.46%)
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%)
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.