Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.31 60.50 60.11 60.31 217,964 -0.01(-0.01%)
Jan 30, 2018 60.30 60.48 60.30 60.32 204,985 -0.33(-0.55%)
Jan 29, 2018 60.43 60.77 60.27 60.65 264,261 -0.59(-0.97%)
Jan 26, 2018 61.22 61.24 60.91 61.24 413,915 +0.22(+0.37%)
Jan 25, 2018 61.64 61.68 60.87 61.02 313,803 -0.74(-1.19%)
Jan 24, 2018 62.11 62.25 61.42 61.76 311,351 -0.20(-0.32%)
Jan 23, 2018 62.03 62.13 61.75 61.95 135,468 +0.13(+0.22%)
Jan 22, 2018 61.39 61.86 61.30 61.82 541,810 +0.17(+0.28%)
Jan 19, 2018 61.65 61.69 61.33 61.65 287,769 +1.56(+2.59%)
Jan 18, 2018 60.11 60.23 59.97 60.09 246,686 +0.05(+0.09%)
Jan 17, 2018 59.76 60.27 59.59 60.04 679,732 +0.54(+0.91%)
Jan 16, 2018 59.80 59.96 59.41 59.50 332,624 +0.46(+0.78%)
Jan 12, 2018 59.04 59.04 59.04 0 +0.89(+1.53%)
Jan 11, 2018 57.33 58.20 57.32 58.15 189,356 +0.92(+1.60%)
Jan 10, 2018 56.95 57.43 56.94 57.23 1,305,980 -0.03(-0.05%)
Jan 09, 2018 56.95 57.32 56.85 57.26 225,067 +0.14(+0.25%)
Jan 08, 2018 57.17 57.23 56.94 57.12 584,868 +0.22(+0.40%)
Jan 05, 2018 57.14 57.23 56.85 56.89 827,351 -0.22(-0.39%)
Jan 04, 2018 57.26 57.30 57.00 57.12 896,560 -0.03(-0.05%)
Jan 03, 2018 57.12 57.29 56.96 57.14 1,324,923 -0.22(-0.39%)
Jan 02, 2018 57.31 57.49 57.28 57.37 2,443,603 +0.26(+0.46%)
Dec 29, 2017 57.11 57.11 57.11 0 +0.03(+0.05%)
Dec 28, 2017 57.21 57.21 56.91 57.08 749,137 +0.11(+0.19%)
Dec 27, 2017 57.25 57.26 56.78 56.97 325,473 +0.49(+0.88%)
Dec 26, 2017 56.60 56.67 56.07 56.48 77,594 -0.19(-0.33%)
Dec 22, 2017 56.58 56.70 56.46 56.67 122,926 +0.11(+0.19%)
Dec 21, 2017 56.46 56.75 56.42 56.56 725,960 +0.98(+1.76%)
Dec 20, 2017 56.09 56.13 55.51 55.58 219,889 +0.06(+0.11%)
Dec 19, 2017 55.72 55.87 55.35 55.51 113,491 -0.15(-0.27%)
Dec 18, 2017 55.55 55.85 55.47 55.67 101,165 +0.76(+1.38%)
Dec 15, 2017 54.59 55.02 54.53 54.91 596,347 +0.67(+1.23%)
Dec 14, 2017 54.37 54.59 54.21 54.25 318,028 +0.16(+0.30%)
Dec 13, 2017 53.85 54.22 53.85 54.09 249,901 +0.86(+1.62%)
Dec 12, 2017 53.41 53.46 53.21 53.22 80,500 -0.36(-0.67%)
Dec 11, 2017 53.87 53.91 53.51 53.58 263,795 -0.13(-0.25%)
Dec 08, 2017 53.53 53.86 53.44 53.72 224,780 +0.67(+1.27%)
Dec 07, 2017 53.06 53.26 52.95 53.04 321,986 -0.21(-0.39%)
Dec 06, 2017 53.55 53.74 53.23 53.25 183,219 -0.05(-0.10%)
Dec 05, 2017 53.51 53.58 53.29 53.30 131,736 -0.06(-0.12%)
Dec 04, 2017 53.62 53.64 53.33 53.37 207,969 +0.12(+0.22%)
Dec 01, 2017 53.21 53.48 53.03 53.25 559,152 +0.50(+0.95%)
Nov 30, 2017 52.83 53.08 52.41 52.75 1,568,098 -0.09(-0.17%)
Nov 29, 2017 53.24 53.44 52.59 52.84 162,654 +0.24(+0.46%)
Nov 28, 2017 52.56 52.68 52.39 52.59 97,284 +0.17(+0.33%)
Nov 27, 2017 52.59 52.66 52.39 52.42 94,404 +0.35(+0.67%)
Nov 24, 2017 52.37 52.37 52.03 52.07 59,849 +0.33(+0.64%)
Nov 22, 2017 51.94 51.94 51.53 51.74 61,898 +0.12(+0.23%)
Nov 21, 2017 51.49 51.75 51.49 51.62 78,403 +0.28(+0.54%)
Nov 20, 2017 51.14 51.58 51.14 51.34 91,024 +0.49(+0.97%)
Nov 17, 2017 50.79 50.92 50.72 50.85 54,643 +0.11(+0.21%)
Nov 16, 2017 50.82 50.82 50.60 50.74 60,820 +0.63(+1.26%)
Nov 15, 2017 50.29 50.29 49.78 50.11 112,350 -0.49(-0.96%)
Nov 14, 2017 50.26 50.67 50.10 50.60 91,648 -0.07(-0.14%)
Nov 13, 2017 50.01 50.75 49.98 50.67 133,876 -0.39(-0.76%)
Nov 10, 2017 50.95 51.14 50.70 51.05 108,135 +0.26(+0.51%)
Nov 09, 2017 50.55 50.88 50.54 50.79 133,714 -0.41(-0.81%)
Nov 08, 2017 50.91 51.33 50.89 51.21 101,523 +0.32(+0.64%)
Nov 07, 2017 51.11 51.33 50.81 50.88 115,153 -0.74(-1.43%)
Nov 06, 2017 51.25 51.74 51.25 51.62 110,291 +0.23(+0.45%)
Nov 03, 2017 51.06 51.45 50.98 51.39 141,192 +0.79(+1.56%)
Nov 02, 2017 50.37 50.62 50.15 50.60 200,088 +0.13(+0.25%)
Nov 01, 2017 50.78 50.81 50.43 50.47 165,440 +0.49(+0.97%)
Oct 31, 2017 49.82 50.10 49.63 49.98 111,547 +0.18(+0.36%)
Oct 30, 2017 49.52 49.90 49.45 49.81 110,710 +0.32(+0.65%)
Oct 27, 2017 49.42 49.54 49.30 49.48 150,019 +0.23(+0.47%)
Oct 26, 2017 48.83 49.35 48.76 49.25 275,832 +0.79(+1.63%)
Oct 25, 2017 48.53 48.59 48.14 48.46 118,371 +0.09(+0.19%)
Oct 24, 2017 48.47 48.58 48.29 48.37 69,589 +0.03(+0.06%)
Oct 23, 2017 48.36 48.48 48.24 48.34 109,960 +0.09(+0.19%)
Oct 20, 2017 48.28 48.33 48.12 48.25 89,542 -0.51(-1.05%)
Oct 19, 2017 48.57 48.77 48.51 48.76 101,134 -0.08(-0.17%)
Oct 18, 2017 48.69 48.95 48.54 48.84 68,043 +0.08(+0.17%)
Oct 17, 2017 48.61 48.83 48.56 48.76 51,320 -0.08(-0.17%)
Oct 16, 2017 48.91 48.97 48.79 48.84 55,075 -0.31(-0.62%)
Oct 13, 2017 49.18 49.29 49.08 49.15 255,577 +0.22(+0.46%)
Oct 12, 2017 48.57 49.02 48.56 48.92 64,382 +0.14(+0.29%)
Oct 11, 2017 48.67 48.81 48.63 48.78 64,843 +0.02(+0.04%)
Oct 10, 2017 48.85 49.00 48.68 48.76 73,862 +0.14(+0.30%)
Oct 09, 2017 48.67 48.74 48.55 48.62 92,556 +0.45(+0.93%)
Oct 06, 2017 48.18 48.39 48.02 48.17 63,317 +0.41(+0.87%)
Oct 05, 2017 47.58 47.89 47.58 47.76 78,162 -0.01(-0.02%)
Oct 04, 2017 47.69 47.87 47.69 47.76 58,953 +0.13(+0.28%)
Oct 03, 2017 47.40 47.68 47.40 47.63 108,048 +0.12(+0.25%)
Oct 02, 2017 47.69 47.84 47.47 47.51 74,402 -0.05(-0.09%)
Sep 29, 2017 47.46 47.67 47.31 47.56 101,139 -0.05(-0.11%)
Sep 28, 2017 47.81 48.22 47.52 47.61 220,170 +1.20(+2.58%)
Sep 27, 2017 46.40 46.58 46.29 46.42 86,032 +0.03(+0.06%)
Sep 26, 2017 46.33 46.51 46.23 46.39 75,102 +0.18(+0.39%)
Sep 25, 2017 46.27 46.59 45.97 46.21 137,167 -0.11(-0.23%)
Sep 22, 2017 46.26 46.56 46.16 46.32 142,184 +0.76(+1.68%)
Sep 21, 2017 45.29 45.64 45.28 45.55 80,460 +0.08(+0.18%)
Sep 20, 2017 45.60 45.68 45.18 45.47 119,998 +0.23(+0.52%)
Sep 19, 2017 45.18 45.28 45.06 45.24 107,472 +0.22(+0.48%)
Sep 18, 2017 45.22 45.38 45.00 45.02 114,000 +0.20(+0.44%)
Sep 15, 2017 45.01 45.07 44.80 44.82 174,889 -0.39(-0.86%)
Sep 14, 2017 45.10 45.28 45.06 45.21 127,047 -0.15(-0.34%)
Sep 13, 2017 45.10 45.45 45.07 45.36 137,295 +0.00(+0.00%)
Sep 12, 2017 45.08 45.43 45.07 45.36 92,773 +0.25(+0.56%)
Sep 11, 2017 44.90 45.13 44.86 45.11 361,366 +0.40(+0.88%)
Sep 08, 2017 44.63 44.91 44.51 44.72 77,940 +0.19(+0.42%)
Sep 07, 2017 44.44 44.79 44.39 44.53 98,316 +0.34(+0.77%)
Sep 06, 2017 44.25 44.43 44.09 44.19 92,696 -0.36(-0.81%)
Sep 05, 2017 44.87 44.92 44.35 44.54 148,050 -0.72(-1.59%)
Sep 01, 2017 45.26 45.37 45.21 45.26 137,949 +0.13(+0.28%)
Aug 31, 2017 44.63 45.15 44.54 45.14 776,600 +0.58(+1.29%)
Aug 30, 2017 44.23 44.64 44.23 44.56 142,513 +0.41(+0.94%)
Aug 29, 2017 44.06 44.30 44.02 44.15 107,983 -0.21(-0.46%)
Aug 28, 2017 44.53 44.63 44.33 44.35 69,768 +0.00(+0.00%)
Aug 25, 2017 44.22 44.52 44.20 44.35 177,056 +0.05(+0.12%)
Aug 24, 2017 44.44 44.54 44.25 44.30 98,796 -0.16(-0.36%)
Aug 23, 2017 44.19 44.56 44.19 44.46 151,956 -0.60(-1.33%)
Aug 22, 2017 44.35 45.10 44.35 45.06 297,903 -0.14(-0.32%)
Aug 21, 2017 45.24 45.28 45.03 45.20 130,602 +0.08(+0.18%)
Aug 18, 2017 45.46 45.46 45.06 45.12 98,577 -0.46(-1.00%)
Aug 17, 2017 46.18 46.25 45.52 45.58 83,213 -0.71(-1.54%)
Aug 16, 2017 46.25 46.39 46.19 46.29 102,832 +0.41(+0.90%)
Aug 15, 2017 45.83 45.98 45.77 45.88 142,895 -0.55(-1.19%)
Aug 14, 2017 46.25 46.55 46.22 46.44 130,686 +0.05(+0.12%)
Aug 11, 2017 46.18 46.45 46.02 46.38 172,515 -0.17(-0.36%)
Aug 10, 2017 47.05 47.11 46.47 46.55 179,976 -1.80(-3.71%)
Aug 09, 2017 48.15 48.47 48.04 48.35 157,238 -0.63(-1.28%)
Aug 08, 2017 49.26 49.41 48.90 48.97 342,412 -1.97(-3.87%)
Aug 07, 2017 51.24 51.36 50.78 50.95 245,312 +0.09(+0.18%)
Aug 04, 2017 50.62 50.89 50.48 50.86 52,145 +0.45(+0.89%)
Aug 03, 2017 50.37 50.62 50.37 50.41 102,895 -0.28(-0.55%)
Aug 02, 2017 50.88 50.88 50.43 50.69 72,279 -0.16(-0.32%)
Aug 01, 2017 50.84 50.94 50.78 50.85 114,509 +0.15(+0.30%)
Jul 31, 2017 50.52 50.79 50.39 50.70 118,392 +0.12(+0.25%)
Jul 28, 2017 50.51 50.65 50.31 50.57 61,536 -0.14(-0.28%)
Jul 27, 2017 51.21 51.47 50.46 50.71 110,653 -0.25(-0.49%)
Jul 26, 2017 51.08 51.08 50.79 50.96 89,324 +0.27(+0.53%)
Jul 25, 2017 50.82 50.89 50.45 50.70 167,409 +0.39(+0.78%)
Jul 24, 2017 49.75 50.35 49.72 50.30 138,275 +0.00(+0.00%)
Jul 21, 2017 50.09 50.35 49.95 50.30 142,596 +0.04(+0.09%)
Jul 20, 2017 49.96 50.35 49.96 50.26 110,945 -0.01(-0.02%)
Jul 19, 2017 50.38 50.42 50.24 50.27 73,145 -0.16(-0.32%)
Jul 18, 2017 50.14 50.43 50.07 50.43 98,580 +0.23(+0.46%)
Jul 17, 2017 50.17 50.34 50.02 50.20 58,557 +0.10(+0.20%)
Jul 14, 2017 49.79 50.14 49.74 50.10 95,616 +0.39(+0.79%)
Jul 13, 2017 49.74 49.85 49.55 49.70 73,999 +0.14(+0.29%)
Jul 12, 2017 49.33 49.75 49.30 49.56 133,765 +0.95(+1.95%)
Jul 11, 2017 48.52 48.68 48.42 48.62 143,491 -0.80(-1.63%)
Jul 10, 2017 49.29 49.53 49.25 49.42 74,212 +0.26(+0.53%)
Jul 07, 2017 48.93 49.22 48.92 49.16 68,028 +0.07(+0.15%)
Jul 06, 2017 48.90 49.32 48.81 49.09 79,090 -0.34(-0.69%)
Jul 05, 2017 49.36 49.45 49.27 49.43 95,329 +0.24(+0.49%)
Jul 03, 2017 49.28 49.44 49.16 49.19 86,791 -0.41(-0.83%)
Jun 30, 2017 49.80 49.81 49.41 49.60 134,458 +0.27(+0.54%)
Jun 29, 2017 49.69 49.69 49.13 49.33 111,304 -0.43(-0.86%)
Jun 28, 2017 49.68 49.88 49.61 49.76 92,075 +0.16(+0.32%)
Jun 27, 2017 49.62 49.73 49.53 49.60 100,197 -0.54(-1.09%)
Jun 26, 2017 50.19 50.41 50.03 50.14 73,134 +0.12(+0.23%)
Jun 23, 2017 49.94 50.14 49.84 50.03 78,454 +0.23(+0.47%)
Jun 22, 2017 49.79 49.85 49.68 49.79 83,655 -0.05(-0.11%)
Jun 21, 2017 49.69 49.93 49.59 49.85 120,802 +0.18(+0.36%)
Jun 20, 2017 49.91 49.95 49.55 49.67 134,101 -0.54(-1.08%)
Jun 19, 2017 50.01 50.26 50.01 50.21 225,094 -0.42(-0.83%)
Jun 16, 2017 50.04 50.69 49.90 50.63 279,379 +1.41(+2.87%)
Jun 15, 2017 48.69 49.25 48.65 49.22 223,392 -1.09(-2.17%)
Jun 14, 2017 50.50 50.56 50.14 50.31 84,977 +0.02(+0.04%)
Jun 13, 2017 50.12 50.36 49.97 50.29 138,494 +0.77(+1.55%)
Jun 12, 2017 49.53 49.60 49.34 49.53 115,240 -0.69(-1.37%)
Jun 09, 2017 50.34 50.55 50.04 50.21 115,102 -0.55(-1.09%)
Jun 08, 2017 50.87 50.90 50.61 50.77 79,053 -0.48(-0.94%)
Jun 07, 2017 51.03 51.29 50.93 51.25 79,671 +0.17(+0.33%)
Jun 06, 2017 50.87 51.14 50.80 51.08 68,973 +0.10(+0.19%)
Jun 05, 2017 51.10 51.14 50.91 50.98 72,868 -0.52(-1.01%)
Jun 02, 2017 51.38 51.63 51.34 51.50 164,625 +0.35(+0.68%)
Jun 01, 2017 50.87 51.17 50.80 51.15 73,087 +0.65(+1.29%)
May 31, 2017 50.23 50.56 50.10 50.50 83,548 +0.44(+0.87%)
May 30, 2017 49.97 50.16 49.95 50.06 63,409 +0.10(+0.20%)
May 26, 2017 49.84 50.00 49.73 49.96 112,014 -0.44(-0.87%)
May 25, 2017 50.18 50.48 50.15 50.40 77,482 +0.39(+0.79%)
May 24, 2017 49.73 50.02 49.70 50.01 70,677 +0.24(+0.48%)
May 23, 2017 49.84 49.97 49.69 49.77 97,312 -0.08(-0.16%)
May 22, 2017 49.66 49.96 49.64 49.85 181,787 +0.17(+0.34%)
May 19, 2017 49.45 49.73 49.42 49.68 83,597 +0.26(+0.52%)
May 18, 2017 49.28 49.54 49.20 49.42 136,924 +0.71(+1.45%)
May 17, 2017 49.38 49.43 48.65 48.71 112,811 -0.68(-1.37%)
May 16, 2017 49.25 49.44 49.21 49.39 121,353 +0.47(+0.97%)
May 15, 2017 49.01 49.03 48.83 48.92 164,668 -0.21(-0.44%)
May 12, 2017 49.12 49.22 49.06 49.13 74,685 +0.03(+0.05%)
May 11, 2017 48.89 49.20 48.74 49.11 85,803 -0.06(-0.13%)
May 10, 2017 49.06 49.20 48.89 49.17 441,154 +0.19(+0.38%)
May 09, 2017 48.55 49.08 48.54 48.98 359,822 +0.69(+1.42%)
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.