Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

100.15 -0.13 (-0.13%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 103.86 104.41 103.55 103.68 122,439 +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%)
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.