Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

104.39 +0.11 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.08 53.72 52.79 53.17 216,191 -0.57(-1.06%)
Oct 28, 2022 52.52 53.83 52.43 53.74 134,156 +0.99(+1.87%)
Oct 27, 2022 53.54 53.74 52.46 52.75 132,020 +0.60(+1.15%)
Oct 26, 2022 52.29 53.01 51.85 52.15 142,800 +0.58(+1.13%)
Oct 25, 2022 51.07 51.74 51.07 51.57 101,166 +1.19(+2.37%)
Oct 24, 2022 51.18 51.28 50.07 50.37 138,244 +0.26(+0.52%)
Oct 21, 2022 48.21 50.34 48.21 50.11 122,684 +0.22(+0.45%)
Oct 20, 2022 50.32 51.28 49.61 49.89 182,508 -0.45(-0.89%)
Oct 19, 2022 50.06 50.51 50.00 50.34 114,734 -0.79(-1.54%)
Oct 18, 2022 51.37 51.63 50.66 51.12 127,248 +0.79(+1.56%)
Oct 17, 2022 50.08 50.71 49.95 50.34 153,632 +1.72(+3.53%)
Oct 14, 2022 49.72 49.88 48.59 48.62 121,785 -0.36(-0.73%)
Oct 13, 2022 47.73 49.31 47.29 48.98 274,351 +1.43(+3.02%)
Oct 12, 2022 46.65 47.69 46.45 47.54 146,205 +0.54(+1.16%)
Oct 11, 2022 47.74 47.96 46.85 47.00 214,036 -0.72(-1.50%)
Oct 10, 2022 48.22 48.32 47.38 47.72 145,755 -0.23(-0.49%)
Oct 07, 2022 48.19 48.35 47.73 47.95 146,053 -0.80(-1.63%)
Oct 06, 2022 49.10 49.67 48.64 48.75 162,674 -1.18(-2.37%)
Oct 05, 2022 49.33 50.12 48.99 49.93 125,198 -0.61(-1.21%)
Oct 04, 2022 49.73 50.84 49.73 50.54 226,580 +2.52(+5.25%)
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.