Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

106.40 +2.10 (+2.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.65 44.83 43.69 44.06 520,540 -0.92(-2.04%)
Jul 30, 2020 44.10 45.08 43.63 44.98 260,031 -0.13(-0.29%)
Jul 29, 2020 45.11 45.18 44.40 45.11 727,834 +0.48(+1.08%)
Jul 28, 2020 44.13 45.00 44.13 44.63 220,453 +0.14(+0.32%)
Jul 27, 2020 44.04 44.57 43.91 44.49 286,010 -1.08(-2.36%)
Jul 24, 2020 45.31 45.85 45.15 45.57 191,538 +0.09(+0.19%)
Jul 23, 2020 45.79 45.93 45.11 45.48 285,632 -1.07(-2.29%)
Jul 22, 2020 46.38 46.76 46.19 46.55 209,688 -0.11(-0.24%)
Jul 21, 2020 46.18 47.10 46.05 46.66 189,803 +1.10(+2.41%)
Jul 20, 2020 45.43 45.95 45.02 45.57 241,333 -0.45(-0.99%)
Jul 17, 2020 46.30 46.38 45.48 46.02 156,828 -0.94(-1.99%)
Jul 16, 2020 47.32 47.62 46.71 46.96 214,332 -0.96(-2.01%)
Jul 15, 2020 47.42 47.92 46.81 47.92 304,212 +3.14(+7.01%)
Jul 14, 2020 44.02 44.91 44.00 44.78 254,122 -0.09(-0.21%)
Jul 13, 2020 46.29 46.74 44.82 44.88 371,072 -0.28(-0.63%)
Jul 10, 2020 44.27 45.32 44.07 45.16 403,818 +0.63(+1.42%)
Jul 09, 2020 45.94 46.03 44.23 44.53 333,929 -1.12(-2.44%)
Jul 08, 2020 46.16 46.16 45.02 45.64 278,745 +0.94(+2.09%)
Jul 07, 2020 45.26 45.66 44.65 44.71 261,054 -0.75(-1.64%)
Jul 06, 2020 45.02 45.57 44.72 45.45 277,460 +1.97(+4.52%)
Jul 02, 2020 44.74 45.05 43.45 43.49 211,010 +0.42(+0.97%)
Jul 01, 2020 42.19 43.41 42.09 43.07 367,808 +1.15(+2.75%)
Jun 30, 2020 41.35 42.16 40.55 41.92 412,666 -0.81(-1.90%)
Jun 29, 2020 41.91 42.98 41.45 42.73 293,647 +1.14(+2.75%)
Jun 26, 2020 42.82 42.97 41.51 41.59 293,763 -0.90(-2.11%)
Jun 25, 2020 41.98 42.55 41.52 42.49 331,529 -0.24(-0.55%)
Jun 24, 2020 44.24 44.35 42.44 42.72 277,986 -2.64(-5.81%)
Jun 23, 2020 46.33 46.33 44.94 45.36 705,210 -0.30(-0.66%)
Jun 22, 2020 45.89 46.05 44.71 45.66 926,288 +0.14(+0.31%)
Jun 19, 2020 47.20 47.26 45.12 45.52 213,973 -1.12(-2.39%)
Jun 18, 2020 45.91 47.07 45.65 46.63 251,134 +0.83(+1.82%)
Jun 17, 2020 46.86 46.89 45.53 45.80 188,425 -0.51(-1.10%)
Jun 16, 2020 48.10 48.27 45.56 46.31 307,519 +0.07(+0.14%)
Jun 15, 2020 44.05 46.73 43.89 46.25 277,315 +0.52(+1.14%)
Jun 12, 2020 47.39 47.81 44.49 45.73 319,054 +1.73(+3.93%)
Jun 11, 2020 45.34 46.26 43.90 44.00 292,448 -4.43(-9.15%)
Jun 10, 2020 49.21 49.71 47.99 48.43 535,870 -2.10(-4.15%)
Jun 09, 2020 50.72 51.05 49.85 50.53 355,382 -1.86(-3.55%)
Jun 08, 2020 52.50 52.90 51.48 52.39 513,498 +1.14(+2.23%)
Jun 05, 2020 51.32 52.03 50.89 51.25 465,724 +2.11(+4.29%)
Jun 04, 2020 48.18 49.48 47.36 49.14 399,178 -0.72(-1.44%)
Jun 03, 2020 49.24 50.31 49.23 49.86 212,625 +1.90(+3.96%)
Jun 02, 2020 48.94 49.01 47.53 47.96 225,508 +1.12(+2.38%)
Jun 01, 2020 45.12 47.06 44.83 46.84 303,974 +1.63(+3.59%)
May 29, 2020 45.45 45.84 44.55 45.22 584,669 -1.14(-2.47%)
May 28, 2020 48.43 48.43 46.23 46.36 355,558 -1.64(-3.43%)
May 27, 2020 49.26 49.29 46.50 48.00 463,591 +2.33(+5.11%)
May 26, 2020 46.65 46.91 45.66 45.67 557,513 +3.04(+7.14%)
May 22, 2020 42.46 42.68 41.30 42.63 348,261 +1.35(+3.27%)
May 21, 2020 41.18 42.32 40.97 41.28 210,139 -0.69(-1.64%)
May 20, 2020 42.13 42.50 41.36 41.97 335,643 +0.43(+1.02%)
May 19, 2020 41.49 42.85 40.69 41.54 529,076 +0.37(+0.90%)
May 18, 2020 39.12 41.38 39.09 41.17 496,034 +3.60(+9.58%)
May 15, 2020 36.98 37.63 36.54 37.57 435,353 +0.41(+1.09%)
May 14, 2020 34.85 37.21 34.54 37.17 626,245 +1.01(+2.80%)
May 13, 2020 37.92 38.12 35.69 36.15 523,832 -2.94(-7.52%)
May 12, 2020 40.66 40.90 39.09 39.09 595,827 -2.21(-5.35%)
May 11, 2020 40.69 41.97 40.25 41.30 478,766 -1.56(-3.64%)
May 08, 2020 42.53 43.13 42.28 42.86 263,074 +0.97(+2.32%)
May 07, 2020 41.17 42.24 41.01 41.89 405,590 +2.13(+5.35%)
May 06, 2020 40.87 41.25 39.69 39.76 255,472 -1.38(-3.35%)
May 05, 2020 40.98 41.83 40.53 41.14 391,698 +0.79(+1.97%)
May 04, 2020 39.42 40.57 39.06 40.35 375,037 -1.22(-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.