Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

105.66 -0.96 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.38 63.96 63.16 63.39 96,369 -0.88(-1.37%)
Jul 29, 2021 63.89 64.67 63.63 64.28 120,017 +0.32(+0.50%)
Jul 28, 2021 63.63 64.21 63.28 63.96 94,191 +0.44(+0.69%)
Jul 27, 2021 62.99 63.53 62.40 63.52 93,408 +0.18(+0.29%)
Jul 26, 2021 62.95 63.61 62.69 63.34 88,063 +0.80(+1.27%)
Jul 23, 2021 63.33 63.33 62.43 62.54 88,556 +0.15(+0.25%)
Jul 22, 2021 63.52 63.61 62.14 62.39 116,504 -0.36(-0.58%)
Jul 21, 2021 61.74 62.92 61.72 62.75 96,421 +1.99(+3.27%)
Jul 20, 2021 58.97 60.87 58.76 60.76 227,781 +1.36(+2.29%)
Jul 19, 2021 60.29 60.54 59.04 59.40 236,440 -2.10(-3.42%)
Jul 16, 2021 63.65 63.73 61.48 61.50 117,505 -0.11(-0.17%)
Jul 15, 2021 62.01 62.27 61.31 61.61 124,220 -0.21(-0.34%)
Jul 14, 2021 61.91 62.43 61.69 61.82 139,450 -0.18(-0.29%)
Jul 13, 2021 62.43 62.51 61.96 62.00 71,175 -1.11(-1.76%)
Jul 12, 2021 63.15 63.31 62.72 63.12 94,028 -1.18(-1.84%)
Jul 09, 2021 63.79 64.34 63.49 64.30 48,696 +1.55(+2.46%)
Jul 08, 2021 62.29 63.13 61.72 62.75 124,938 -1.82(-2.82%)
Jul 07, 2021 64.90 65.23 64.01 64.57 108,855 -0.24(-0.37%)
Jul 06, 2021 65.58 65.69 64.47 64.81 76,437 -0.64(-0.98%)
Jul 02, 2021 65.15 65.47 64.73 65.46 78,503 +0.82(+1.26%)
Jul 01, 2021 64.34 64.80 64.10 64.64 54,901 +0.64(+1.00%)
Jun 30, 2021 63.48 64.25 63.48 64.00 53,520 +0.41(+0.65%)
Jun 29, 2021 63.66 63.88 63.40 63.59 150,329 -0.84(-1.31%)
Jun 28, 2021 65.28 65.28 64.30 64.43 95,405 -1.98(-2.98%)
Jun 25, 2021 65.95 66.50 65.74 66.41 96,838 -0.94(-1.40%)
Jun 24, 2021 67.47 67.88 67.13 67.35 51,658 +0.19(+0.29%)
Jun 23, 2021 66.87 67.53 66.80 67.16 57,448 -0.71(-1.05%)
Jun 22, 2021 67.76 68.13 67.59 67.87 50,695 -0.28(-0.41%)
Jun 21, 2021 67.17 68.14 66.65 68.14 60,872 +1.05(+1.56%)
Jun 18, 2021 67.16 67.42 66.47 67.10 159,977 -1.98(-2.86%)
Jun 17, 2021 69.25 69.64 68.44 69.08 59,470 +0.56(+0.81%)
Jun 16, 2021 68.85 69.49 68.37 68.52 68,818 +0.04(+0.06%)
Jun 15, 2021 67.83 68.55 67.83 68.48 89,513 -0.19(-0.28%)
Jun 14, 2021 68.37 68.73 68.14 68.67 99,155 -1.33(-1.91%)
Jun 11, 2021 69.28 70.01 69.14 70.01 53,507 +0.64(+0.93%)
Jun 10, 2021 69.59 69.59 68.91 69.36 60,908 -0.87(-1.24%)
Jun 09, 2021 70.67 70.74 70.13 70.24 86,391 -0.32(-0.45%)
Jun 08, 2021 69.97 70.81 69.84 70.55 128,322 +2.83(+4.18%)
Jun 07, 2021 67.50 67.81 67.50 67.72 39,839 +0.20(+0.30%)
Jun 04, 2021 67.65 67.66 67.04 67.52 52,210 +0.64(+0.96%)
Jun 03, 2021 67.55 67.65 66.30 66.88 71,586 -1.26(-1.85%)
Jun 02, 2021 68.09 68.68 67.92 68.13 63,435 -0.29(-0.42%)
Jun 01, 2021 68.08 68.72 67.95 68.42 206,230 +1.38(+2.06%)
May 28, 2021 67.19 67.36 66.89 67.04 51,443 -0.53(-0.78%)
May 27, 2021 67.42 67.66 67.05 67.57 65,493 -0.20(-0.30%)
May 26, 2021 67.57 68.05 67.52 67.77 32,921 +0.77(+1.15%)
May 25, 2021 67.38 67.86 66.97 67.00 48,076 +0.20(+0.30%)
May 24, 2021 66.51 67.04 66.27 66.80 56,703 +1.19(+1.81%)
May 21, 2021 66.08 66.26 65.55 65.61 48,834 -0.27(-0.41%)
May 20, 2021 65.30 65.91 65.04 65.88 58,292 +0.51(+0.78%)
May 19, 2021 64.65 65.73 64.28 65.37 68,181 -0.62(-0.95%)
May 18, 2021 66.03 66.90 65.79 65.99 81,606 -0.64(-0.96%)
May 17, 2021 67.15 67.15 66.05 66.64 67,534 -1.07(-1.57%)
May 14, 2021 65.96 67.77 65.95 67.70 80,478 +2.42(+3.70%)
May 13, 2021 64.49 65.42 64.32 65.28 87,036 +0.72(+1.11%)
May 12, 2021 65.40 65.74 64.32 64.56 69,912 -1.23(-1.87%)
May 11, 2021 64.88 65.97 64.74 65.79 136,332 -1.31(-1.96%)
May 10, 2021 68.14 68.21 67.04 67.11 74,350 -1.83(-2.66%)
May 07, 2021 67.94 68.95 67.78 68.94 151,340 +1.61(+2.39%)
May 06, 2021 67.18 67.33 66.66 67.33 100,273 -0.34(-0.50%)
May 05, 2021 68.07 68.20 67.49 67.66 79,512 +0.15(+0.23%)
May 04, 2021 68.65 68.93 66.93 67.51 79,214 -1.60(-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.