NYSE:IHG
Intercontinental Hotels Group Stock Price (Quote)
$101.62
+1.49 (+1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.08 | $107.21 | Wednesday, 24th Apr 2024 IHG stock ended at $101.62. This is 1.49% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.06% from a day low at $101.16 to a day high of $102.23. |
| 90 days | $94.34 | $112.08 | |
| 52 weeks | $65.22 | $112.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $101.77 | $102.23 | $101.16 | $101.62 | 188 563 |
| Apr 23, 2024 | $100.22 | $100.58 | $99.99 | $100.13 | 145 034 |
| Apr 22, 2024 | $98.25 | $98.96 | $97.87 | $98.27 | 171 484 |
| Apr 19, 2024 | $98.09 | $98.44 | $97.08 | $97.39 | 100 685 |
| Apr 18, 2024 | $97.86 | $98.77 | $97.57 | $98.02 | 96 944 |
| Apr 17, 2024 | $99.64 | $99.64 | $97.51 | $97.77 | 132 301 |
| Apr 16, 2024 | $98.34 | $98.34 | $97.11 | $97.83 | 115 002 |
| Apr 15, 2024 | $100.09 | $100.38 | $97.92 | $98.17 | 147 333 |
| Apr 12, 2024 | $99.67 | $100.07 | $98.07 | $98.25 | 133 755 |
| Apr 11, 2024 | $99.54 | $101.14 | $99.27 | $100.63 | 135 958 |
| Apr 10, 2024 | $100.20 | $100.95 | $100.01 | $100.88 | 185 810 |
| Apr 09, 2024 | $101.90 | $102.09 | $100.44 | $101.25 | 90 803 |
| Apr 08, 2024 | $101.69 | $102.34 | $101.62 | $102.27 | 237 284 |
| Apr 05, 2024 | $99.81 | $100.96 | $99.66 | $100.59 | 218 444 |
| Apr 04, 2024 | $102.25 | $102.47 | $100.15 | $100.19 | 333 127 |
| Apr 03, 2024 | $102.88 | $104.09 | $102.88 | $103.57 | 181 861 |
| Apr 02, 2024 | $103.24 | $104.52 | $103.07 | $103.60 | 273 553 |
| Apr 01, 2024 | $105.85 | $105.88 | $104.77 | $104.94 | 51 838 |
| Mar 28, 2024 | $106.65 | $106.76 | $105.62 | $105.66 | 155 875 |
| Mar 27, 2024 | $106.42 | $106.62 | $105.57 | $106.62 | 119 495 |
| Mar 26, 2024 | $106.16 | $107.21 | $106.09 | $106.66 | 138 955 |
| Mar 25, 2024 | $104.91 | $105.47 | $104.52 | $104.73 | 121 210 |
| Mar 22, 2024 | $104.05 | $104.72 | $103.94 | $104.61 | 116 237 |
| Mar 21, 2024 | $104.85 | $105.09 | $103.64 | $104.04 | 165 529 |
| Mar 20, 2024 | $104.11 | $105.29 | $104.01 | $105.29 | 145 116 |
