Skip to main content

Intercontinental Hotels Group ADR (NY: IHG )

73.71 -0.49 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 74.74 74.95 73.71 73.71 135,616 -0.49(-0.66%)
Sep 25, 2023 74.18 74.53 73.95 74.20 690,459 -0.74(-0.99%)
Sep 22, 2023 75.87 76.00 74.85 74.94 370,084 -0.76(-1.00%)
Sep 21, 2023 77.49 77.57 75.67 75.70 424,415 -2.75(-3.51%)
Sep 20, 2023 78.59 79.39 78.44 78.45 86,605 +0.63(+0.81%)
Sep 19, 2023 78.69 78.82 77.75 77.82 124,529 +0.19(+0.24%)
Sep 18, 2023 77.97 78.25 77.58 77.63 74,567 -0.90(-1.15%)
Sep 15, 2023 78.99 79.41 77.92 78.53 111,085 -0.24(-0.30%)
Sep 14, 2023 77.27 78.89 76.91 78.77 134,522 +0.82(+1.05%)
Sep 13, 2023 78.50 78.78 77.90 77.95 209,556 -0.27(-0.35%)
Sep 12, 2023 77.62 78.47 77.56 78.22 251,468 +0.91(+1.18%)
Sep 11, 2023 77.79 78.08 77.16 77.31 177,874 +0.08(+0.10%)
Sep 08, 2023 76.67 77.60 76.62 77.23 139,029 +0.56(+0.73%)
Sep 07, 2023 76.79 77.03 76.51 76.67 73,851 -0.21(-0.27%)
Sep 06, 2023 76.90 77.12 76.41 76.88 80,949 +0.35(+0.46%)
Sep 05, 2023 77.37 77.49 76.46 76.53 137,235 +0.38(+0.50%)
Sep 01, 2023 76.81 76.84 75.88 76.15 58,308 +0.18(+0.24%)
Aug 31, 2023 76.59 76.74 75.96 75.97 82,022 -0.53(-0.69%)
Aug 30, 2023 76.93 77.29 76.43 76.50 130,342 -0.19(-0.25%)
Aug 29, 2023 75.58 76.86 75.56 76.69 89,263 +1.28(+1.70%)
Aug 28, 2023 74.96 75.62 74.96 75.40 65,103 +0.70(+0.93%)
Aug 25, 2023 74.74 75.02 74.29 74.71 77,646 +0.56(+0.75%)
Aug 24, 2023 75.22 75.37 74.10 74.15 232,511 -1.76(-2.32%)
Aug 23, 2023 75.77 76.26 75.65 75.91 69,312 +0.18(+0.24%)
Aug 22, 2023 75.53 75.93 75.11 75.73 239,016 +0.26(+0.34%)
Aug 21, 2023 76.27 76.44 75.10 75.47 348,531 +0.69(+0.92%)
Aug 18, 2023 74.26 75.10 74.12 74.79 135,773 +0.19(+0.25%)
Aug 17, 2023 76.08 76.08 74.54 74.60 124,211 -1.26(-1.66%)
Aug 16, 2023 75.98 76.38 75.77 75.86 80,978 +0.04(+0.05%)
Aug 15, 2023 75.95 76.19 75.74 75.82 99,153 -0.54(-0.70%)
Aug 14, 2023 75.89 76.54 75.69 76.36 59,324 +0.28(+0.37%)
Aug 11, 2023 76.34 76.78 76.01 76.08 109,061 -1.02(-1.33%)
Aug 10, 2023 77.51 77.95 76.96 77.10 130,947 +0.80(+1.05%)
Aug 09, 2023 76.22 76.84 75.90 76.30 159,055 +0.55(+0.72%)
Aug 08, 2023 73.96 75.85 73.64 75.75 517,655 +2.67(+3.66%)
Aug 07, 2023 72.82 73.12 72.78 73.08 100,840 +1.31(+1.83%)
Aug 04, 2023 71.85 72.69 71.70 71.77 164,957 -0.39(-0.54%)
Aug 03, 2023 72.19 72.35 71.60 72.15 258,118 -0.69(-0.94%)
Aug 02, 2023 73.29 73.58 72.76 72.84 342,062 -2.16(-2.88%)
Aug 01, 2023 74.37 75.06 74.03 75.00 351,734 +0.07(+0.09%)
Jul 31, 2023 74.62 74.99 74.42 74.93 322,520 +0.29(+0.39%)
Jul 28, 2023 74.29 74.74 74.12 74.64 144,903 +1.30(+1.77%)
Jul 27, 2023 73.56 74.50 73.16 73.34 196,854 +0.12(+0.16%)
Jul 26, 2023 73.10 73.39 72.50 73.22 250,266 -0.25(-0.34%)
Jul 25, 2023 71.89 73.76 71.80 73.47 567,777 +0.87(+1.20%)
Jul 24, 2023 72.60 72.66 72.10 72.59 89,804 -0.06(-0.08%)
Jul 21, 2023 72.57 72.83 72.46 72.65 64,715 +0.82(+1.15%)
Jul 20, 2023 71.54 72.05 71.49 71.83 105,791 -0.13(-0.18%)
Jul 19, 2023 72.80 72.81 71.40 71.96 112,401 -0.92(-1.27%)
Jul 18, 2023 71.01 73.06 70.98 72.88 567,885 +2.00(+2.82%)
Jul 17, 2023 70.44 70.92 70.33 70.88 169,879 +0.53(+0.75%)
Jul 14, 2023 71.54 71.62 70.23 70.36 241,480 -0.58(-0.81%)
Jul 13, 2023 71.12 71.50 70.80 70.93 143,362 +0.48(+0.68%)
Jul 12, 2023 71.22 71.42 70.36 70.46 519,150 +1.12(+1.62%)
Jul 11, 2023 68.81 69.43 68.81 69.33 163,771 +0.19(+0.27%)
Jul 10, 2023 67.81 69.14 67.81 69.14 148,775 +1.07(+1.58%)
Jul 07, 2023 67.49 68.51 67.49 68.07 104,640 +0.65(+0.96%)
Jul 06, 2023 67.29 67.52 66.67 67.42 150,024 -1.36(-1.98%)
Jul 05, 2023 68.61 68.82 68.36 68.79 173,407 -0.67(-0.96%)
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.