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 (%)
Dec 31, 2018	49.69	50.22	49.45	49.95	149,074	+0.91(+1.87%)
Dec 28, 2018	48.96	49.28	48.74	49.03	127,653	+0.91(+1.88%)
Dec 27, 2018	47.28	48.13	46.95	48.13	192,428	-0.44(-0.90%)
Dec 26, 2018	47.08	48.58	46.87	48.57	120,052	+1.56(+3.33%)
Dec 24, 2018	47.51	47.68	47.00	47.00	129,402	+0.27(+0.57%)
Dec 21, 2018	47.44	47.73	46.64	46.74	136,615	-0.80(-1.67%)
Dec 20, 2018	47.94	48.11	47.17	47.53	154,402	-0.71(-1.48%)
Dec 19, 2018	48.87	49.30	48.00	48.25	164,062	-0.70(-1.44%)
Dec 18, 2018	49.34	49.45	48.87	48.95	179,434	+0.35(+0.72%)
Dec 17, 2018	48.99	49.10	48.33	48.60	161,929	-0.12(-0.24%)
Dec 14, 2018	48.80	49.28	48.61	48.72	105,029	-0.25(-0.50%)
Dec 13, 2018	49.49	49.66	48.85	48.97	160,612	-0.26(-0.52%)
Dec 12, 2018	49.88	50.06	49.16	49.23	236,334	+0.70(+1.43%)
Dec 11, 2018	49.65	49.65	48.45	48.53	259,925	+0.10(+0.21%)
Dec 10, 2018	48.99	49.20	47.99	48.43	220,030	-0.60(-1.23%)
Dec 07, 2018	49.87	50.35	48.97	49.03	289,078	-0.41(-0.83%)
Dec 06, 2018	48.19	49.52	48.06	49.45	356,000	+0.01(+0.02%)
Dec 04, 2018	50.31	50.51	49.34	49.44	328,423	-1.46(-2.88%)

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.