Indicators

Intercontinental Hotels Group ADR (NY: IHG )

100.45 +0.85 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.27	60.37	59.97	60.10	66,023	-0.58(-0.96%)
Nov 27, 2019	60.38	60.78	60.22	60.68	108,782	+1.26(+2.12%)
Nov 26, 2019	58.74	59.43	58.73	59.42	145,410	+1.01(+1.73%)
Nov 25, 2019	58.30	58.64	58.22	58.41	154,144	+1.67(+2.95%)
Nov 22, 2019	56.63	56.78	56.43	56.74	76,362	+1.04(+1.87%)
Nov 21, 2019	55.57	55.85	55.30	55.70	104,889	-0.08(-0.15%)
Nov 20, 2019	56.18	56.20	55.60	55.78	126,059	-1.80(-3.13%)
Nov 19, 2019	58.40	58.43	57.50	57.58	101,955	+0.17(+0.29%)
Nov 18, 2019	57.57	57.59	57.23	57.42	95,661	+0.40(+0.70%)
Nov 15, 2019	56.85	57.11	56.85	57.02	69,254	+0.03(+0.05%)
Nov 14, 2019	56.53	56.99	56.50	56.99	51,755	+0.06(+0.10%)
Nov 13, 2019	56.72	56.95	56.65	56.93	175,774	-0.27(-0.47%)
Nov 12, 2019	57.39	57.64	57.15	57.20	100,995	+0.06(+0.10%)
Nov 11, 2019	56.65	57.15	56.62	57.15	88,356	+0.12(+0.21%)
Nov 08, 2019	57.10	57.15	56.81	57.03	98,227	-0.35(-0.61%)
Nov 07, 2019	57.42	57.56	57.29	57.38	71,468	+0.12(+0.21%)
Nov 06, 2019	57.32	57.46	57.15	57.26	179,096	+0.04(+0.06%)
Nov 05, 2019	56.67	57.25	56.55	57.22	109,487	+0.60(+1.07%)
Nov 04, 2019	56.54	56.62	56.33	56.62	115,016	+0.03(+0.05%)

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.