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 |
| Mar 11, 2016 | $40.84 | $41.34 | $40.76 | $41.27 | 92 159 |
| Mar 10, 2016 | $40.06 | $40.47 | $39.62 | $40.17 | 193 697 |
| Mar 09, 2016 | $40.06 | $40.33 | $40.05 | $40.29 | 115 606 |
| Mar 08, 2016 | $39.95 | $40.19 | $39.77 | $39.80 | 112 256 |
| Mar 07, 2016 | $39.95 | $40.40 | $39.89 | $40.25 | 224 512 |
| Mar 04, 2016 | $40.65 | $40.96 | $40.50 | $40.85 | 112 830 |
| Mar 03, 2016 | $40.12 | $40.47 | $40.05 | $40.46 | 124 410 |
| Mar 02, 2016 | $39.59 | $39.93 | $39.37 | $39.93 | 181 639 |
| Mar 01, 2016 | $40.45 | $40.53 | $40.16 | $40.46 | 268 247 |
| Feb 29, 2016 | $39.39 | $39.90 | $39.23 | $39.49 | 244 705 |
| Feb 26, 2016 | $38.62 | $39.46 | $38.62 | $39.14 | 119 051 |
| Feb 25, 2016 | $37.53 | $38.74 | $37.48 | $38.73 | 307 101 |
| Feb 24, 2016 | $36.71 | $37.13 | $35.93 | $37.08 | 290 832 |
| Feb 23, 2016 | $37.64 | $38.09 | $37.45 | $37.49 | 313 322 |
| Feb 22, 2016 | $36.39 | $36.98 | $36.39 | $36.62 | 152 259 |
| Feb 19, 2016 | $36.13 | $37.06 | $36.11 | $37.04 | 142 976 |
| Feb 18, 2016 | $36.81 | $36.98 | $36.72 | $36.79 | 151 397 |
| Feb 17, 2016 | $36.26 | $37.35 | $36.25 | $37.12 | 176 949 |
| Feb 16, 2016 | $34.79 | $35.08 | $34.57 | $34.94 | 217 526 |
| Feb 12, 2016 | $34.14 | $34.90 | $34.02 | $34.87 | 192 453 |
| Feb 11, 2016 | $33.66 | $34.21 | $33.45 | $33.71 | 141 253 |
| Feb 10, 2016 | $34.67 | $35.11 | $34.59 | $34.60 | 172 643 |
| Feb 09, 2016 | $33.04 | $34.30 | $33.03 | $33.98 | 228 149 |
| Feb 08, 2016 | $33.67 | $33.81 | $32.96 | $33.73 | 303 465 |
| Feb 05, 2016 | $35.17 | $35.33 | $34.60 | $34.69 | 322 031 |
