NYSE:IHG
Intercontinental Hotels Group Stock Price (Quote)
$98.01
-1.33 (-1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $96.75 | $104.09 | Friday, 3rd May 2024 IHG stock ended at $98.01. This is 1.34% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.33% from a day low at $96.75 to a day high of $98.04. |
| 90 days | $94.34 | $112.08 | |
| 52 weeks | $65.22 | $112.08 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $70.20 | $70.58 | $70.00 | $70.02 | 665 206 |
| Jun 09, 2023 | $69.18 | $69.57 | $69.09 | $69.50 | 286 285 |
| Jun 08, 2023 | $68.60 | $69.32 | $68.33 | $69.08 | 71 224 |
| Jun 07, 2023 | $69.13 | $69.39 | $68.29 | $68.58 | 132 608 |
| Jun 06, 2023 | $68.17 | $69.02 | $68.16 | $68.93 | 115 462 |
| Jun 05, 2023 | $67.88 | $68.21 | $67.50 | $67.90 | 198 173 |
| Jun 02, 2023 | $67.71 | $68.75 | $67.71 | $68.72 | 142 408 |
| Jun 01, 2023 | $66.75 | $67.92 | $66.73 | $67.59 | 87 710 |
| May 31, 2023 | $66.87 | $66.94 | $65.66 | $66.35 | 154 453 |
| May 30, 2023 | $67.29 | $67.67 | $66.13 | $66.23 | 109 572 |
| May 26, 2023 | $66.90 | $67.23 | $66.56 | $66.79 | 89 466 |
| May 25, 2023 | $65.98 | $66.75 | $65.85 | $66.54 | 144 815 |
| May 24, 2023 | $65.67 | $66.31 | $65.22 | $66.11 | 95 614 |
| May 23, 2023 | $67.67 | $67.72 | $66.47 | $66.62 | 88 889 |
| May 22, 2023 | $67.88 | $68.21 | $67.64 | $68.14 | 65 801 |
| May 19, 2023 | $68.13 | $68.14 | $67.68 | $67.84 | 85 861 |
| May 18, 2023 | $67.70 | $68.62 | $67.65 | $68.49 | 83 331 |
| May 17, 2023 | $67.68 | $68.41 | $67.42 | $68.09 | 124 456 |
| May 16, 2023 | $67.14 | $67.82 | $67.14 | $67.20 | 84 630 |
| May 15, 2023 | $66.82 | $67.30 | $66.63 | $67.22 | 102 272 |
| May 12, 2023 | $67.08 | $67.14 | $66.23 | $66.49 | 103 160 |
| May 11, 2023 | $67.33 | $67.57 | $66.93 | $67.51 | 73 139 |
| May 10, 2023 | $69.35 | $69.32 | $67.21 | $68.06 | 253 612 |
| May 09, 2023 | $69.04 | $70.28 | $68.98 | $70.06 | 197 802 |
| May 08, 2023 | $68.85 | $69.41 | $68.54 | $69.34 | 77 473 |
