Intercontinental Hotels Group ADR (NY: IHG )

107.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 106.05 107.20 105.90 107.16 193,872 -2.35(-2.15%)
Feb 28, 2024 109.48 109.98 108.73 109.51 156,224 -1.23(-1.11%)
Feb 27, 2024 110.26 110.75 110.11 110.74 90,009 +0.11(+0.10%)
Feb 26, 2024 110.92 110.94 109.92 110.63 144,354 -1.06(-0.95%)
Feb 23, 2024 110.94 112.08 110.87 111.69 365,488 +1.56(+1.42%)
Feb 22, 2024 109.26 110.45 108.89 110.13 380,659 +1.46(+1.34%)
Feb 21, 2024 106.13 108.73 106.13 108.67 310,126 +2.59(+2.44%)
Feb 20, 2024 105.51 106.89 105.04 106.08 568,940 +8.32(+8.51%)
Feb 16, 2024 97.28 98.19 96.80 97.76 145,163 +0.19(+0.19%)
Feb 15, 2024 96.95 97.68 96.60 97.57 83,433 +0.92(+0.95%)
Feb 14, 2024 95.98 96.70 95.32 96.65 155,671 +1.27(+1.33%)
Feb 13, 2024 94.84 95.73 94.50 95.38 216,240 -2.63(-2.68%)
Feb 12, 2024 97.93 98.40 97.83 98.01 81,020 +0.02(+0.02%)
Feb 09, 2024 97.76 98.01 96.87 97.99 117,608 +0.44(+0.45%)
Feb 08, 2024 97.82 97.95 96.74 97.55 144,550 +1.25(+1.30%)
Feb 07, 2024 95.83 97.12 95.81 96.30 266,654 -0.48(-0.50%)
Feb 06, 2024 96.03 97.17 95.40 96.78 334,310 +1.37(+1.44%)
Feb 05, 2024 95.27 95.50 94.34 95.41 128,039 -0.17(-0.18%)
Feb 02, 2024 95.61 95.97 95.11 95.58 162,713 -0.82(-0.85%)
Feb 01, 2024 95.64 96.40 95.07 96.40 205,753 +1.14(+1.20%)
Jan 31, 2024 96.24 96.39 95.11 95.26 190,609 -1.35(-1.40%)
Jan 30, 2024 96.34 96.86 96.14 96.61 171,293 +0.62(+0.65%)
Jan 29, 2024 95.70 96.14 95.03 95.99 130,162 +0.18(+0.19%)
Jan 26, 2024 95.93 96.13 95.64 95.81 162,875 -0.23(-0.24%)
Jan 25, 2024 95.88 96.15 95.54 96.04 178,844 +0.48(+0.50%)
Jan 24, 2024 96.29 96.34 95.29 95.56 185,970 +0.73(+0.77%)
Jan 23, 2024 94.73 95.12 94.50 94.83 111,575 -0.73(-0.76%)
Jan 22, 2024 96.50 96.80 95.54 95.56 122,872 +0.08(+0.08%)
Jan 19, 2024 94.82 95.66 94.00 95.48 132,109 +0.82(+0.87%)
Jan 18, 2024 92.70 94.67 92.70 94.66 200,985 +2.56(+2.78%)
Jan 17, 2024 91.50 92.21 90.90 92.10 75,968 +0.40(+0.44%)
Jan 16, 2024 91.68 92.00 91.27 91.70 93,678 -1.21(-1.30%)
Jan 12, 2024 93.87 93.90 92.49 92.91 215,768 +0.62(+0.67%)
Jan 11, 2024 93.28 93.54 91.91 92.29 98,470 -0.11(-0.12%)
Jan 10, 2024 91.58 92.72 91.58 92.40 85,018 +1.58(+1.74%)
Jan 09, 2024 90.80 91.18 90.62 90.82 92,346 -1.23(-1.34%)
Jan 08, 2024 90.87 92.20 90.80 92.05 81,472 +1.55(+1.71%)
Jan 05, 2024 90.57 91.95 90.46 90.50 161,609 -0.95(-1.04%)
Jan 04, 2024 90.16 91.53 90.16 91.45 261,226 +1.06(+1.17%)
Jan 03, 2024 89.50 90.44 89.02 90.39 234,844 -0.38(-0.42%)
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.