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 |
| Dec 08, 2023 | $85.90 | $87.40 | $85.75 | $87.26 | 267 171 |
| Dec 07, 2023 | $82.80 | $84.30 | $82.68 | $84.27 | 163 615 |
| Dec 06, 2023 | $82.18 | $82.44 | $81.68 | $81.73 | 103 555 |
| Dec 05, 2023 | $81.02 | $81.29 | $80.61 | $80.66 | 95 733 |
| Dec 04, 2023 | $80.87 | $81.51 | $80.87 | $81.24 | 93 246 |
| Dec 01, 2023 | $79.43 | $81.39 | $79.43 | $81.31 | 176 572 |
| Nov 30, 2023 | $78.57 | $78.59 | $77.84 | $78.55 | 157 309 |
| Nov 29, 2023 | $78.80 | $78.95 | $78.08 | $78.14 | 182 546 |
| Nov 28, 2023 | $78.92 | $79.05 | $78.18 | $78.18 | 145 298 |
| Nov 27, 2023 | $78.29 | $78.77 | $78.29 | $78.57 | 86 899 |
| Nov 24, 2023 | $78.86 | $79.09 | $78.50 | $78.62 | 54 710 |
| Nov 22, 2023 | $78.70 | $79.20 | $78.69 | $78.90 | 96 183 |
| Nov 21, 2023 | $78.00 | $78.52 | $77.79 | $78.41 | 120 246 |
| Nov 20, 2023 | $77.56 | $77.79 | $77.33 | $77.45 | 93 217 |
| Nov 17, 2023 | $76.67 | $77.33 | $76.47 | $77.16 | 183 791 |
| Nov 16, 2023 | $74.82 | $75.78 | $74.82 | $75.72 | 149 718 |
| Nov 15, 2023 | $75.55 | $76.03 | $75.50 | $75.70 | 216 179 |
| Nov 14, 2023 | $75.16 | $75.60 | $75.01 | $75.33 | 218 980 |
| Nov 13, 2023 | $73.63 | $74.63 | $73.41 | $74.06 | 176 719 |
| Nov 10, 2023 | $72.58 | $73.76 | $72.51 | $73.73 | 362 420 |
| Nov 09, 2023 | $73.35 | $73.62 | $72.93 | $73.21 | 128 691 |
| Nov 08, 2023 | $73.08 | $73.61 | $72.79 | $73.03 | 230 202 |
| Nov 07, 2023 | $72.49 | $73.42 | $72.29 | $73.37 | 348 103 |
| Nov 06, 2023 | $72.73 | $73.05 | $72.16 | $72.72 | 213 142 |
| Nov 03, 2023 | $71.04 | $72.77 | $71.01 | $72.56 | 332 913 |
