Indicators

Intercontinental Hotels Group ADR (NY: IHG )

99.12 -0.79 (-0.79%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.49	58.01	57.09	58.00	92,276	+0.29(+0.50%)
Jul 28, 2022	57.65	57.87	56.95	57.71	98,354	-0.42(-0.73%)
Jul 27, 2022	57.35	58.36	57.08	58.14	165,288	+2.82(+5.09%)
Jul 26, 2022	55.79	55.83	55.23	55.32	113,749	-0.62(-1.10%)
Jul 25, 2022	55.95	55.98	55.33	55.94	113,463	+0.65(+1.18%)
Jul 22, 2022	55.97	56.31	55.05	55.28	94,479	-0.49(-0.88%)
Jul 21, 2022	55.63	55.88	54.91	55.77	100,044	-0.40(-0.72%)
Jul 20, 2022	55.57	56.43	55.41	56.18	159,430	+0.14(+0.26%)
Jul 19, 2022	55.20	56.19	55.14	56.03	131,912	+1.63(+2.99%)
Jul 18, 2022	54.64	55.60	54.15	54.41	157,537	+0.33(+0.60%)
Jul 15, 2022	53.90	54.38	53.32	54.08	126,637	+1.35(+2.55%)
Jul 14, 2022	52.23	52.88	51.93	52.73	213,204	-0.53(-0.99%)
Jul 13, 2022	52.19	53.47	52.11	53.26	110,350	+0.41(+0.78%)
Jul 12, 2022	52.32	53.66	52.32	52.85	183,324	+0.38(+0.73%)
Jul 11, 2022	52.16	52.74	51.66	52.46	137,255	+0.14(+0.28%)
Jul 08, 2022	52.53	53.04	51.93	52.32	134,794	+0.20(+0.39%)
Jul 07, 2022	51.53	52.36	51.53	52.12	155,192	+1.41(+2.79%)
Jul 06, 2022	50.92	51.13	50.35	50.70	220,920	-0.14(-0.28%)
Jul 05, 2022	49.66	50.87	49.42	50.85	254,097	-1.16(-2.24%)

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.