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 |
| Feb 04, 2016 | $34.81 | $35.43 | $34.65 | $35.34 | 152 546 |
| Feb 03, 2016 | $35.07 | $35.17 | $34.32 | $35.06 | 245 566 |
| Feb 02, 2016 | $35.26 | $35.28 | $34.78 | $34.88 | 805 794 |
| Feb 01, 2016 | $35.26 | $35.71 | $34.98 | $35.59 | 214 368 |
| Jan 29, 2016 | $34.25 | $34.85 | $34.12 | $34.63 | 167 092 |
| Jan 28, 2016 | $34.70 | $34.70 | $34.14 | $34.39 | 248 533 |
| Jan 27, 2016 | $34.78 | $35.14 | $34.37 | $34.46 | 404 620 |
| Jan 26, 2016 | $33.98 | $34.67 | $33.96 | $34.66 | 126 611 |
| Jan 25, 2016 | $34.34 | $34.57 | $33.88 | $33.91 | 355 334 |
| Jan 22, 2016 | $34.53 | $34.87 | $34.41 | $34.74 | 183 648 |
| Jan 21, 2016 | $32.68 | $33.99 | $32.48 | $33.75 | 452 661 |
| Jan 20, 2016 | $33.31 | $33.72 | $32.52 | $33.55 | 382 800 |
| Jan 19, 2016 | $34.02 | $34.05 | $33.38 | $33.69 | 332 270 |
| Jan 15, 2016 | $33.72 | $34.26 | $33.66 | $34.15 | 391 317 |
| Jan 14, 2016 | $35.53 | $35.83 | $34.85 | $35.58 | 549 605 |
| Jan 13, 2016 | $37.89 | $38.16 | $36.74 | $36.79 | 307 006 |
| Jan 12, 2016 | $38.41 | $38.54 | $37.99 | $38.41 | 498 501 |
| Jan 11, 2016 | $38.88 | $38.97 | $38.44 | $38.86 | 342 223 |
| Jan 08, 2016 | $38.93 | $39.04 | $38.26 | $38.37 | 588 938 |
| Jan 07, 2016 | $37.70 | $38.07 | $37.59 | $38.00 | 1 006 094 |
| Jan 06, 2016 | $38.70 | $38.95 | $38.61 | $38.86 | 946 473 |
| Jan 05, 2016 | $40.01 | $40.05 | $39.44 | $39.63 | 312 652 |
