Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Hotels Group ADR (NY: IHG )

100.93 +0.22 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 103.86 104.41 103.47 103.68 122,439 +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%)
Mar 01, 2024 105.55 106.14 104.86 105.61 138,778 -0.48(-0.45%)
Feb 29, 2024 104.98 106.12 104.84 106.08 195,838 -2.33(-2.15%)
Feb 28, 2024 108.38 108.88 107.64 108.41 157,808 -1.22(-1.11%)
Feb 27, 2024 109.15 109.64 109.00 109.63 90,922 +0.11(+0.10%)
Feb 26, 2024 109.81 109.83 108.82 109.52 145,818 -1.05(-0.95%)
Feb 23, 2024 109.83 110.95 109.76 110.57 369,195 +1.54(+1.42%)
Feb 22, 2024 108.16 109.34 107.79 109.02 384,520 +1.45(+1.34%)
Feb 21, 2024 105.06 107.64 105.06 107.58 313,271 +2.56(+2.44%)
Feb 20, 2024 104.45 105.82 103.98 105.02 574,711 +8.24(+8.51%)
Feb 16, 2024 96.30 97.21 95.83 96.78 146,635 +0.19(+0.19%)
Feb 15, 2024 95.98 96.70 95.63 96.59 84,279 +0.91(+0.95%)
Feb 14, 2024 95.02 95.73 94.36 95.68 157,250 +1.26(+1.33%)
Feb 13, 2024 93.89 94.77 93.55 94.42 218,433 -2.60(-2.68%)
Feb 12, 2024 96.95 97.41 96.85 97.03 81,841 +0.02(+0.02%)
Feb 09, 2024 96.78 97.03 95.90 97.01 118,800 +0.44(+0.45%)
Feb 08, 2024 96.84 96.97 95.77 96.57 146,016 +1.24(+1.30%)
Feb 07, 2024 94.87 96.14 94.85 95.33 269,358 -0.48(-0.50%)
Feb 06, 2024 95.07 96.19 94.44 95.81 337,701 +1.36(+1.44%)
Feb 05, 2024 94.31 94.54 93.39 94.45 129,337 -0.17(-0.18%)
Feb 02, 2024 94.65 95.01 94.16 94.62 164,363 -0.81(-0.85%)
Feb 01, 2024 94.68 95.43 94.12 95.43 207,840 +1.13(+1.20%)
Jan 31, 2024 95.27 95.42 94.16 94.30 192,542 -1.34(-1.40%)
Jan 30, 2024 95.37 95.89 95.17 95.64 173,030 +0.61(+0.65%)
Jan 29, 2024 94.74 95.17 94.08 95.03 131,482 +0.18(+0.19%)
Jan 26, 2024 94.97 95.16 94.68 94.85 164,527 -0.23(-0.24%)
Jan 25, 2024 94.92 95.18 94.58 95.08 180,658 +0.48(+0.50%)
Jan 24, 2024 95.32 95.37 94.33 94.60 187,856 +0.72(+0.77%)
Jan 23, 2024 93.78 94.16 93.55 93.88 112,706 -0.72(-0.76%)
Jan 22, 2024 95.53 95.83 94.58 94.60 124,118 +0.08(+0.08%)
Jan 19, 2024 93.87 94.70 93.06 94.52 133,449 +0.81(+0.87%)
Jan 18, 2024 91.77 93.72 91.77 93.71 203,023 +2.53(+2.78%)
Jan 17, 2024 90.58 91.28 89.99 91.18 76,738 +0.40(+0.44%)
Jan 16, 2024 90.76 91.08 90.35 90.78 94,628 -1.20(-1.30%)
Jan 12, 2024 92.93 92.96 91.56 91.98 217,956 +0.61(+0.67%)
Jan 11, 2024 92.34 92.60 90.99 91.36 99,468 -0.11(-0.12%)
Jan 10, 2024 90.66 91.79 90.66 91.47 85,880 +1.56(+1.74%)
Jan 09, 2024 89.89 90.26 89.71 89.91 93,282 -1.22(-1.34%)
Jan 08, 2024 89.96 91.28 89.89 91.13 82,298 +1.53(+1.71%)
Jan 05, 2024 89.66 91.03 89.55 89.59 163,248 -0.94(-1.04%)
Jan 04, 2024 89.25 90.61 89.25 90.53 263,875 +1.05(+1.17%)
Jan 03, 2024 88.60 89.53 88.13 89.48 237,226 -0.38(-0.42%)
Jan 02, 2024 89.57 89.91 89.03 89.86 131,510 -0.41(-0.45%)
Dec 29, 2023 90.45 90.64 89.89 90.26 54,290 +0.15(+0.16%)
Dec 28, 2023 89.89 90.46 89.88 90.12 117,970 +0.04(+0.04%)
Dec 27, 2023 90.27 90.43 89.78 90.08 165,396 +0.77(+0.86%)
Dec 26, 2023 89.35 89.69 89.00 89.30 87,024 -0.08(-0.09%)
Dec 22, 2023 90.32 90.32 89.02 89.38 67,395 -0.46(-0.51%)
Dec 21, 2023 89.81 89.92 89.22 89.84 127,644 +1.02(+1.15%)
Dec 20, 2023 90.23 90.25 88.79 88.82 99,156 -1.12(-1.24%)
Dec 19, 2023 90.56 90.71 89.72 89.94 111,008 +0.20(+0.22%)
Dec 18, 2023 89.37 89.76 88.96 89.74 87,598 +0.32(+0.35%)
Dec 15, 2023 89.59 89.77 88.80 89.42 129,120 -0.58(-0.65%)
Dec 14, 2023 89.43 90.40 89.43 90.01 267,940 +2.57(+2.94%)
Dec 13, 2023 87.53 87.53 86.19 87.43 114,377 -0.48(-0.54%)
Dec 12, 2023 87.89 88.30 87.72 87.91 119,021 +0.97(+1.12%)
Dec 11, 2023 86.69 87.32 86.63 86.94 157,946 +0.55(+0.64%)
Dec 08, 2023 85.04 86.52 84.89 86.38 269,883 +2.96(+3.55%)
Dec 07, 2023 81.97 83.45 81.85 83.42 165,479 +2.51(+3.11%)
Dec 06, 2023 81.35 81.61 80.86 80.91 107,063 +1.06(+1.33%)
Dec 05, 2023 80.21 80.52 79.80 79.85 96,705 -0.57(-0.71%)
Dec 04, 2023 80.06 80.69 80.06 80.42 94,191 -0.07(-0.09%)
Dec 01, 2023 78.63 80.57 78.63 80.49 179,212 +2.73(+3.51%)
Nov 30, 2023 77.78 77.80 77.06 77.76 158,929 +0.41(+0.52%)
Nov 29, 2023 78.01 78.16 77.30 77.36 184,397 -0.04(-0.05%)
Nov 28, 2023 78.13 78.26 77.39 77.39 146,810 -0.39(-0.50%)
Nov 27, 2023 77.50 77.98 77.50 77.78 87,780 +0.05(+0.06%)
Nov 24, 2023 78.07 78.30 77.69 77.73 55,264 -0.38(-0.48%)
Nov 22, 2023 77.91 78.40 77.86 78.11 97,158 +0.48(+0.62%)
Nov 21, 2023 77.22 77.73 77.01 77.62 123,396 +0.95(+1.24%)
Nov 20, 2023 76.78 77.01 76.55 76.67 94,817 +0.29(+0.38%)
Nov 17, 2023 75.90 76.55 75.70 76.39 185,655 +1.43(+1.90%)
Nov 16, 2023 74.07 75.02 74.07 74.96 152,093 +0.02(+0.03%)
Nov 15, 2023 74.79 75.27 74.74 74.94 226,255 +0.37(+0.49%)
Nov 14, 2023 74.41 74.84 74.24 74.57 221,201 +1.26(+1.71%)
Nov 13, 2023 72.89 73.88 72.66 73.32 188,177 +0.33(+0.45%)
Nov 10, 2023 71.85 73.02 71.78 72.99 366,123 +0.51(+0.71%)
Nov 09, 2023 72.61 72.88 72.20 72.47 129,996 +0.18(+0.25%)
Nov 08, 2023 72.35 72.87 72.06 72.30 258,300 -0.34(-0.46%)
Nov 07, 2023 71.76 72.68 71.56 72.63 352,560 +0.64(+0.89%)
Nov 06, 2023 72.00 72.32 71.41 71.99 229,986 +0.16(+0.22%)
Nov 03, 2023 70.33 72.04 70.30 71.83 336,291 -0.66(-0.91%)
Nov 02, 2023 72.56 72.88 71.49 72.49 181,923 +0.27(+0.37%)
Nov 01, 2023 72.42 72.81 71.34 72.23 187,126 +0.82(+1.15%)
Oct 31, 2023 71.48 71.57 70.56 71.41 257,659 -1.76(-2.41%)
Oct 30, 2023 72.94 73.65 72.84 73.17 492,725 +1.49(+2.09%)
Oct 27, 2023 72.36 72.52 71.26 71.67 105,357 +0.24(+0.33%)
Oct 26, 2023 72.56 72.87 71.40 71.44 1,854,662 -0.49(-0.67%)
Oct 25, 2023 71.09 72.32 71.02 71.92 1,642,217 +0.54(+0.76%)
Oct 24, 2023 70.40 71.48 70.36 71.38 844,264 +1.09(+1.55%)
Oct 23, 2023 69.50 70.69 69.36 70.29 189,440 -0.77(-1.09%)
Oct 20, 2023 71.48 71.78 70.97 71.06 152,262 -2.51(-3.42%)
Oct 19, 2023 74.13 74.95 73.44 73.57 158,116 -0.34(-0.46%)
Oct 18, 2023 74.63 74.78 73.82 73.91 127,686 -0.30(-0.40%)
Oct 17, 2023 73.92 74.62 73.92 74.21 133,255 +1.29(+1.76%)
Oct 16, 2023 72.62 73.38 72.61 72.92 105,673 +0.74(+1.03%)
Oct 13, 2023 72.73 72.94 72.08 72.18 118,608 -1.46(-1.98%)
Oct 12, 2023 74.24 74.24 73.36 73.63 325,684 -0.89(-1.20%)
Oct 11, 2023 74.66 75.08 74.00 74.52 165,477 +0.11(+0.15%)
Oct 10, 2023 73.60 74.86 73.60 74.42 191,786 +1.57(+2.16%)
Oct 09, 2023 72.42 72.99 71.51 72.84 141,470 -1.84(-2.47%)
Oct 06, 2023 73.86 75.13 73.19 74.68 99,760 +0.35(+0.47%)
Oct 05, 2023 74.11 74.42 73.65 74.34 152,866 +0.78(+1.06%)
Oct 04, 2023 73.20 73.86 72.99 73.55 105,722 +0.64(+0.88%)
Oct 03, 2023 73.61 73.67 72.56 72.91 124,566 -1.57(-2.11%)
Oct 02, 2023 74.50 74.82 74.15 74.48 192,644 +0.49(+0.66%)
Sep 29, 2023 74.84 74.84 73.27 74.00 240,973 -0.76(-1.02%)
Sep 28, 2023 73.80 75.10 73.80 74.76 241,849 +1.86(+2.55%)
Sep 27, 2023 73.22 73.35 72.15 72.90 157,456 -0.07(-0.09%)
Sep 26, 2023 73.99 74.20 72.97 72.97 136,991 -0.49(-0.66%)
Sep 25, 2023 73.44 73.78 73.21 73.45 697,462 -0.73(-0.99%)
Sep 22, 2023 75.11 75.24 74.10 74.19 373,837 -0.75(-1.00%)
Sep 21, 2023 76.71 76.79 74.91 74.94 428,720 -2.72(-3.51%)
Sep 20, 2023 77.80 78.59 77.65 77.66 87,483 +0.62(+0.81%)
Sep 19, 2023 77.90 78.03 76.97 77.04 125,792 +0.19(+0.24%)
Sep 18, 2023 77.19 77.46 76.80 76.85 75,323 -0.89(-1.15%)
Sep 15, 2023 78.20 78.61 77.14 77.74 112,211 -0.24(-0.30%)
Sep 14, 2023 76.49 78.10 76.14 77.98 135,886 +0.81(+1.05%)
Sep 13, 2023 77.71 77.99 77.13 77.17 211,681 -0.27(-0.35%)
Sep 12, 2023 76.84 77.70 76.78 77.43 254,018 +0.90(+1.18%)
Sep 11, 2023 77.01 77.30 76.39 76.53 179,678 +0.08(+0.10%)
Sep 08, 2023 75.90 76.82 75.85 76.45 140,439 +0.55(+0.73%)
Sep 07, 2023 76.02 76.26 75.74 75.90 74,600 -0.21(-0.27%)
Sep 06, 2023 76.13 76.35 75.64 76.11 81,770 +0.35(+0.46%)
Sep 05, 2023 76.59 76.71 75.69 75.76 138,627 +0.38(+0.50%)
Sep 01, 2023 76.04 76.07 75.12 75.39 58,899 +0.18(+0.24%)
Aug 31, 2023 75.82 75.97 75.20 75.21 82,853 -0.52(-0.69%)
Aug 30, 2023 76.16 76.52 75.66 75.73 131,664 -0.19(-0.25%)
Aug 29, 2023 74.82 76.09 74.80 75.92 90,168 +1.27(+1.70%)
Aug 28, 2023 74.20 74.86 74.20 74.65 65,763 +0.69(+0.93%)
Aug 25, 2023 73.99 74.26 73.54 73.96 78,433 +0.55(+0.75%)
Aug 24, 2023 74.47 74.62 73.36 73.41 234,870 -1.74(-2.32%)
Aug 23, 2023 75.01 75.50 74.89 75.15 70,015 +0.18(+0.24%)
Aug 22, 2023 74.77 75.16 74.35 74.97 241,441 +0.26(+0.34%)
Aug 21, 2023 75.50 75.67 74.34 74.72 352,067 +0.68(+0.92%)
Aug 18, 2023 73.52 74.34 73.38 74.04 137,151 +0.19(+0.25%)
Aug 17, 2023 75.32 75.32 73.79 73.85 125,471 -1.25(-1.66%)
Aug 16, 2023 75.22 75.61 75.01 75.10 81,799 +0.04(+0.05%)
Aug 15, 2023 75.19 75.42 74.98 75.06 100,158 -0.53(-0.70%)
Aug 14, 2023 75.13 75.77 74.93 75.59 59,925 +0.28(+0.37%)
Aug 11, 2023 75.57 76.00 75.25 75.32 110,167 -1.01(-1.33%)
Aug 10, 2023 76.73 77.17 76.19 76.33 132,275 +0.80(+1.05%)
Aug 09, 2023 75.45 76.07 75.14 75.53 160,669 +0.54(+0.72%)
Aug 08, 2023 73.22 75.09 72.90 74.99 522,906 +2.65(+3.66%)
Aug 07, 2023 72.09 72.38 72.05 72.34 101,863 +1.30(+1.83%)
Aug 04, 2023 71.12 71.96 70.98 71.05 166,630 -0.38(-0.54%)
Aug 03, 2023 71.47 71.63 70.88 71.43 260,736 -0.68(-0.94%)
Aug 02, 2023 72.55 72.84 72.03 72.11 345,531 -2.13(-2.88%)
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.