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 |
| Nov 02, 2023 | $73.30 | $73.62 | $72.22 | $73.23 | 180 066 |
| Nov 01, 2023 | $73.15 | $73.55 | $72.07 | $72.96 | 184 653 |
| Oct 31, 2023 | $72.21 | $72.30 | $71.28 | $72.13 | 255 052 |
| Oct 30, 2023 | $73.68 | $74.40 | $73.58 | $73.91 | 486 491 |
| Oct 27, 2023 | $73.09 | $73.26 | $71.98 | $72.40 | 104 083 |
| Oct 26, 2023 | $73.30 | $73.61 | $72.12 | $72.16 | 1 835 597 |
| Oct 25, 2023 | $71.81 | $73.05 | $71.74 | $72.65 | 1 044 834 |
| Oct 24, 2023 | $71.11 | $72.21 | $71.07 | $72.10 | 835 287 |
| Oct 23, 2023 | $70.20 | $71.41 | $70.06 | $71.00 | 186 776 |
| Oct 20, 2023 | $72.21 | $72.51 | $71.73 | $71.78 | 150 733 |
| Oct 19, 2023 | $74.88 | $75.71 | $74.18 | $74.32 | 155 773 |
| Oct 18, 2023 | $75.39 | $75.52 | $74.57 | $74.66 | 126 404 |
| Oct 17, 2023 | $74.67 | $75.38 | $74.67 | $74.96 | 122 510 |
| Oct 16, 2023 | $73.36 | $74.12 | $73.36 | $73.66 | 104 612 |
| Oct 13, 2023 | $73.47 | $73.68 | $72.81 | $72.91 | 110 391 |
| Oct 12, 2023 | $74.99 | $74.99 | $74.10 | $74.38 | 321 778 |
| Oct 11, 2023 | $75.42 | $75.84 | $74.75 | $75.28 | 158 468 |
| Oct 10, 2023 | $74.35 | $75.62 | $74.35 | $75.17 | 166 838 |
| Oct 09, 2023 | $73.15 | $73.73 | $72.30 | $73.58 | 140 050 |
| Oct 06, 2023 | $74.61 | $75.89 | $73.93 | $75.44 | 97 288 |
| Oct 05, 2023 | $74.86 | $75.15 | $74.40 | $75.09 | 151 331 |
| Oct 04, 2023 | $73.94 | $74.60 | $73.74 | $74.30 | 98 399 |
| Oct 03, 2023 | $74.36 | $74.42 | $73.30 | $73.65 | 112 335 |
| Oct 02, 2023 | $75.26 | $75.52 | $74.90 | $75.24 | 190 710 |
| Sep 29, 2023 | $75.60 | $75.51 | $74.02 | $74.75 | 230 313 |
