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 |
| Sep 28, 2023 | $74.55 | $75.86 | $74.55 | $75.52 | 206 087 |
| Sep 27, 2023 | $73.96 | $74.09 | $72.88 | $73.64 | 155 875 |
| Sep 26, 2023 | $74.74 | $74.94 | $73.71 | $73.71 | 118 482 |
| Sep 25, 2023 | $74.18 | $74.42 | $73.78 | $74.20 | 690 459 |
| Sep 22, 2023 | $75.87 | $76.00 | $74.85 | $74.94 | 338 951 |
| Sep 21, 2023 | $77.49 | $77.57 | $75.67 | $75.70 | 420 250 |
| Sep 20, 2023 | $78.59 | $79.39 | $78.44 | $78.45 | 85 614 |
| Sep 19, 2023 | $78.69 | $78.82 | $77.75 | $77.82 | 117 512 |
| Sep 18, 2023 | $77.97 | $78.25 | $77.58 | $77.63 | 73 342 |
| Sep 15, 2023 | $78.99 | $79.41 | $78.03 | $78.53 | 101 109 |
| Sep 14, 2023 | $77.27 | $78.90 | $76.91 | $78.77 | 134 402 |
| Sep 13, 2023 | $78.50 | $78.78 | $77.90 | $77.95 | 208 824 |
| Sep 12, 2023 | $77.62 | $78.49 | $77.56 | $78.22 | 250 820 |
| Sep 11, 2023 | $77.79 | $78.08 | $77.16 | $77.31 | 177 377 |
| Sep 08, 2023 | $76.67 | $77.56 | $76.62 | $77.23 | 139 029 |
| Sep 07, 2023 | $76.79 | $77.03 | $76.52 | $76.67 | 73 851 |
| Sep 06, 2023 | $76.90 | $77.12 | $76.41 | $76.88 | 80 949 |
| Sep 05, 2023 | $77.37 | $77.49 | $76.46 | $76.53 | 137 235 |
| Sep 01, 2023 | $76.81 | $76.83 | $75.88 | $76.15 | 54 838 |
| Aug 31, 2023 | $76.59 | $76.73 | $75.97 | $75.97 | 82 022 |
| Aug 30, 2023 | $77.42 | $77.78 | $76.92 | $76.98 | 129 525 |
| Aug 29, 2023 | $76.06 | $77.35 | $76.08 | $77.17 | 86 149 |
| Aug 28, 2023 | $75.43 | $76.10 | $75.50 | $75.88 | 64 695 |
| Aug 25, 2023 | $75.21 | $75.49 | $74.76 | $75.18 | 76 592 |
| Aug 24, 2023 | $75.70 | $75.85 | $74.57 | $74.62 | 188 673 |
