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 |
| Aug 23, 2023 | $76.25 | $76.74 | $76.13 | $76.39 | 68 858 |
| Aug 22, 2023 | $76.01 | $76.40 | $75.58 | $76.21 | 232 373 |
| Aug 21, 2023 | $76.75 | $76.92 | $75.57 | $75.95 | 345 592 |
| Aug 18, 2023 | $74.73 | $75.57 | $74.59 | $75.26 | 134 633 |
| Aug 17, 2023 | $76.56 | $76.55 | $75.05 | $75.07 | 123 432 |
| Aug 16, 2023 | $76.46 | $76.85 | $76.25 | $76.34 | 76 975 |
| Aug 15, 2023 | $76.43 | $76.67 | $76.22 | $76.30 | 98 530 |
| Aug 14, 2023 | $76.37 | $77.02 | $76.17 | $76.84 | 58 494 |
| Aug 11, 2023 | $76.82 | $77.26 | $76.49 | $76.56 | 107 586 |
| Aug 10, 2023 | $78.00 | $78.43 | $77.45 | $77.59 | 130 124 |
| Aug 09, 2023 | $76.70 | $77.32 | $76.40 | $76.78 | 158 056 |
| Aug 08, 2023 | $74.43 | $76.33 | $74.10 | $76.23 | 472 957 |
| Aug 07, 2023 | $73.28 | $73.58 | $73.27 | $73.54 | 93 329 |
| Aug 04, 2023 | $72.30 | $73.15 | $72.15 | $72.22 | 163 532 |
| Aug 03, 2023 | $72.65 | $72.81 | $72.05 | $72.61 | 256 499 |
| Aug 02, 2023 | $73.75 | $74.04 | $73.23 | $73.30 | 339 916 |
| Aug 01, 2023 | $74.84 | $75.53 | $74.50 | $75.47 | 349 211 |
| Jul 31, 2023 | $75.09 | $75.46 | $74.89 | $75.40 | 319 718 |
| Jul 28, 2023 | $74.76 | $75.22 | $74.59 | $75.11 | 143 993 |
| Jul 27, 2023 | $74.02 | $74.97 | $73.67 | $73.80 | 195 619 |
| Jul 26, 2023 | $73.56 | $73.85 | $72.96 | $73.68 | 248 389 |
| Jul 25, 2023 | $72.34 | $74.23 | $72.25 | $73.93 | 563 500 |
| Jul 24, 2023 | $73.06 | $73.12 | $72.56 | $73.05 | 89 207 |
| Jul 21, 2023 | $73.03 | $73.29 | $72.92 | $73.11 | 64 308 |
| Jul 20, 2023 | $71.99 | $72.50 | $71.94 | $72.28 | 105 120 |
