Indicators

Intercontinental Hotels Group ADR (NY: IHG )

100.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.70	46.09	44.78	45.46	581,572	-1.15(-2.47%)
May 28, 2020	48.69	48.69	46.47	46.61	353,675	-1.65(-3.43%)
May 27, 2020	49.52	49.55	46.75	48.26	461,136	+2.35(+5.11%)
May 26, 2020	46.90	47.16	45.90	45.91	554,560	+3.06(+7.14%)
May 22, 2020	42.68	42.90	41.52	42.85	346,417	+1.36(+3.27%)
May 21, 2020	41.40	42.54	41.19	41.50	209,026	-0.69(-1.64%)
May 20, 2020	42.35	42.72	41.58	42.19	333,865	+0.43(+1.02%)
May 19, 2020	41.71	43.08	40.91	41.76	526,274	+0.37(+0.90%)
May 18, 2020	39.33	41.60	39.30	41.39	493,407	+3.62(+9.58%)
May 15, 2020	37.17	37.83	36.74	37.77	433,048	+0.41(+1.09%)
May 14, 2020	35.04	37.41	34.72	37.36	622,929	+1.02(+2.80%)
May 13, 2020	38.12	38.32	35.88	36.35	521,058	-2.95(-7.52%)
May 12, 2020	40.88	41.12	39.30	39.30	592,671	-2.22(-5.35%)
May 11, 2020	40.91	42.19	40.46	41.52	476,230	-1.57(-3.64%)
May 08, 2020	42.76	43.36	42.50	43.09	261,681	+0.98(+2.32%)
May 07, 2020	41.39	42.47	41.23	42.11	403,442	+2.14(+5.35%)
May 06, 2020	41.09	41.47	39.90	39.98	254,119	-1.39(-3.35%)
May 05, 2020	41.20	42.06	40.75	41.36	389,624	+0.80(+1.97%)
May 04, 2020	39.63	40.78	39.26	40.57	373,050	-1.23(-2.93%)

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.