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 |
| 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 |
| Mar 19, 2024 | $104.24 | $104.70 | $104.04 | $104.49 | 121 742 |
| Mar 18, 2024 | $104.59 | $104.85 | $103.73 | $104.24 | 219 582 |
| Mar 15, 2024 | $105.22 | $105.41 | $103.94 | $104.65 | 260 691 |
| Mar 14, 2024 | $104.84 | $105.85 | $104.59 | $105.60 | 183 531 |
| Mar 13, 2024 | $106.75 | $106.87 | $106.02 | $106.57 | 160 827 |
| Mar 12, 2024 | $107.37 | $108.90 | $107.14 | $108.42 | 191 960 |
| Mar 11, 2024 | $106.32 | $106.32 | $105.29 | $106.14 | 76 684 |
| Mar 08, 2024 | $105.54 | $106.94 | $105.54 | $105.92 | 75 943 |
| Mar 07, 2024 | $105.82 | $106.11 | $105.12 | $105.91 | 118 619 |
| Mar 06, 2024 | $107.09 | $107.75 | $106.65 | $106.88 | 141 541 |
| Mar 05, 2024 | $106.74 | $107.65 | $106.44 | $106.98 | 84 602 |
| Mar 04, 2024 | $106.30 | $106.79 | $106.00 | $106.18 | 126 016 |
| Mar 01, 2024 | $106.62 | $107.22 | $105.93 | $106.68 | 136 184 |
| Feb 29, 2024 | $106.05 | $107.20 | $105.90 | $107.16 | 193 249 |
| Feb 28, 2024 | $109.48 | $109.98 | $108.73 | $109.51 | 147 831 |
| Feb 27, 2024 | $110.26 | $110.75 | $110.12 | $110.74 | 90 008 |
| Feb 26, 2024 | $110.92 | $110.94 | $109.98 | $110.63 | 144 354 |
| Feb 23, 2024 | $110.94 | $112.08 | $110.87 | $111.69 | 364 730 |
