Intercontinental Hotels Group ADR (NY: IHG )

66.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 66.31 66.91 65.94 66.65 90,391 +0.46(+0.69%)
Jul 27, 2021 65.64 66.20 65.02 66.19 89,639 +0.19(+0.29%)
Jul 26, 2021 65.60 66.28 65.33 66.00 84,510 +0.83(+1.27%)
Jul 23, 2021 65.99 65.99 65.06 65.17 84,983 +0.16(+0.25%)
Jul 22, 2021 66.19 66.28 64.75 65.01 111,803 -0.38(-0.58%)
Jul 21, 2021 64.34 65.57 64.32 65.39 92,531 +2.07(+3.27%)
Jul 20, 2021 61.45 63.43 61.23 63.32 218,590 +1.42(+2.29%)
Jul 19, 2021 62.83 63.09 61.52 61.90 226,899 -2.19(-3.42%)
Jul 16, 2021 66.33 66.41 64.07 64.09 112,764 -0.11(-0.17%)
Jul 15, 2021 64.62 64.89 63.89 64.20 119,208 -0.22(-0.34%)
Jul 14, 2021 64.51 65.06 64.29 64.42 133,823 -0.19(-0.29%)
Jul 13, 2021 65.06 65.14 64.57 64.61 68,303 -1.16(-1.76%)
Jul 12, 2021 65.81 65.97 65.36 65.77 90,234 -1.23(-1.84%)
Jul 09, 2021 66.47 67.05 66.16 67.00 46,731 +1.61(+2.46%)
Jul 08, 2021 64.91 65.78 64.32 65.39 119,897 -1.90(-2.82%)
Jul 07, 2021 67.63 67.97 66.70 67.29 104,463 -0.25(-0.37%)
Jul 06, 2021 68.34 68.45 67.18 67.54 73,353 -0.67(-0.98%)
Jul 02, 2021 67.89 68.22 67.45 68.21 75,336 +0.85(+1.26%)
Jul 01, 2021 67.05 67.52 66.80 67.36 52,686 +0.67(+1.00%)
Jun 30, 2021 66.15 66.95 66.15 66.69 51,361 +0.43(+0.65%)
Jun 29, 2021 66.34 66.57 66.07 66.26 144,263 -0.88(-1.31%)
Jun 28, 2021 68.02 68.03 67.00 67.14 91,556 -2.06(-2.98%)
Jun 25, 2021 68.72 69.30 68.50 69.20 92,931 -0.98(-1.40%)
Jun 24, 2021 70.31 70.73 69.96 70.18 49,574 +0.20(+0.29%)
Jun 23, 2021 69.68 70.37 69.61 69.98 55,130 -0.74(-1.05%)
Jun 22, 2021 70.61 71.00 70.43 70.72 48,650 -0.29(-0.41%)
Jun 21, 2021 69.99 71.01 69.45 71.01 58,416 +1.09(+1.56%)
Jun 18, 2021 69.98 70.26 69.27 69.92 153,522 -2.06(-2.86%)
Jun 17, 2021 72.16 72.57 71.32 71.98 57,071 +0.58(+0.81%)
Jun 16, 2021 71.75 72.41 71.25 71.40 66,041 +0.04(+0.06%)
Jun 15, 2021 70.68 71.43 70.68 71.36 85,901 -0.20(-0.28%)
Jun 14, 2021 71.24 71.62 71.00 71.56 95,154 -1.39(-1.91%)
Jun 11, 2021 72.19 72.95 72.05 72.95 51,348 +0.67(+0.93%)
Jun 10, 2021 72.52 72.52 71.81 72.28 58,451 -0.91(-1.24%)
Jun 09, 2021 73.64 73.71 73.08 73.19 82,905 -0.33(-0.45%)
Jun 08, 2021 72.91 73.79 72.78 73.52 123,144 +2.95(+4.18%)
Jun 07, 2021 70.34 70.66 70.34 70.57 38,232 +0.21(+0.30%)
Jun 04, 2021 70.49 70.50 69.86 70.36 50,104 +0.67(+0.96%)
Jun 03, 2021 70.39 70.49 69.09 69.69 68,698 -1.31(-1.85%)
Jun 02, 2021 70.95 71.57 70.78 71.00 60,876 -0.30(-0.42%)
Jun 01, 2021 70.94 71.61 70.81 71.30 197,908 +1.44(+2.06%)
May 28, 2021 70.02 70.19 69.70 69.86 49,368 -0.55(-0.78%)
May 27, 2021 70.25 70.50 69.86 70.41 62,851 -0.21(-0.30%)
May 26, 2021 70.41 70.91 70.36 70.62 31,593 +0.80(+1.15%)
May 25, 2021 70.21 70.71 69.79 69.82 46,136 +0.21(+0.30%)
May 24, 2021 69.31 69.86 69.06 69.61 54,415 +1.24(+1.81%)
May 21, 2021 68.86 69.05 68.31 68.37 46,864 -0.28(-0.41%)
May 20, 2021 68.05 68.68 67.77 68.65 55,940 +0.53(+0.78%)
May 19, 2021 67.37 68.49 66.98 68.12 65,430 -0.65(-0.95%)
May 18, 2021 68.81 69.71 68.56 68.77 78,313 -0.67(-0.96%)
May 17, 2021 69.97 69.97 68.83 69.44 64,809 -1.11(-1.57%)
May 14, 2021 68.73 70.62 68.72 70.55 77,231 +2.52(+3.70%)
May 13, 2021 67.20 68.17 67.02 68.03 83,524 +0.75(+1.11%)
May 12, 2021 68.15 68.50 67.02 67.28 67,091 -1.28(-1.87%)
May 11, 2021 67.61 68.74 67.46 68.56 130,831 -1.37(-1.96%)
May 10, 2021 71.01 71.08 69.86 69.93 71,350 -1.91(-2.66%)
May 07, 2021 70.80 71.85 70.63 71.84 145,233 +1.68(+2.39%)
May 06, 2021 70.00 70.16 69.46 70.16 96,227 -0.35(-0.50%)
May 05, 2021 70.93 71.07 70.33 70.51 76,304 +0.16(+0.23%)
May 04, 2021 71.54 71.83 69.74 70.35 76,018 -1.67(-2.32%)
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.