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 |
| Feb 22, 2024 | $109.26 | $110.45 | $108.89 | $110.13 | 374 349 |
| Feb 21, 2024 | $106.13 | $108.73 | $106.13 | $108.67 | 309 387 |
| Feb 20, 2024 | $105.51 | $106.89 | $105.04 | $106.08 | 561 509 |
| Feb 16, 2024 | $97.28 | $98.20 | $96.80 | $97.76 | 138 099 |
| Feb 15, 2024 | $96.95 | $97.68 | $96.60 | $97.57 | 82 739 |
| Feb 14, 2024 | $95.98 | $96.70 | $95.33 | $96.65 | 152 302 |
| Feb 13, 2024 | $94.84 | $95.70 | $94.50 | $95.38 | 216 157 |
| Feb 12, 2024 | $97.93 | $98.40 | $97.91 | $98.01 | 78 293 |
| Feb 09, 2024 | $97.76 | $98.01 | $96.87 | $97.99 | 113 110 |
| Feb 08, 2024 | $97.82 | $97.95 | $96.74 | $97.55 | 144 035 |
| Feb 07, 2024 | $95.83 | $97.12 | $95.83 | $96.30 | 266 595 |
| Feb 06, 2024 | $96.03 | $97.17 | $95.40 | $96.78 | 334 310 |
| Feb 05, 2024 | $95.27 | $95.50 | $94.34 | $95.41 | 127 863 |
| Feb 02, 2024 | $95.61 | $95.97 | $95.11 | $95.58 | 162 713 |
| Feb 01, 2024 | $95.64 | $96.40 | $95.07 | $96.40 | 205 575 |
| Jan 31, 2024 | $96.24 | $96.39 | $95.11 | $95.26 | 186 935 |
| Jan 30, 2024 | $96.34 | $96.86 | $96.16 | $96.61 | 166 994 |
| Jan 29, 2024 | $95.70 | $96.14 | $95.05 | $95.99 | 130 158 |
| Jan 26, 2024 | $95.93 | $96.13 | $95.64 | $95.81 | 162 416 |
| Jan 25, 2024 | $95.88 | $96.15 | $95.54 | $96.04 | 178 843 |
| Jan 24, 2024 | $96.29 | $96.34 | $95.29 | $95.56 | 185 440 |
| Jan 23, 2024 | $94.73 | $95.12 | $94.53 | $94.83 | 111 574 |
| Jan 22, 2024 | $96.50 | $96.80 | $95.56 | $95.56 | 119 711 |
| Jan 19, 2024 | $94.82 | $95.66 | $94.02 | $95.48 | 132 109 |
| Jan 18, 2024 | $92.70 | $94.67 | $92.70 | $94.66 | 200 985 |
