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 |
| Jul 19, 2023 | $73.26 | $73.27 | $71.85 | $72.41 | 109 035 |
| Jul 18, 2023 | $71.46 | $73.52 | $71.43 | $73.34 | 478 289 |
| Jul 17, 2023 | $70.88 | $71.37 | $70.77 | $71.33 | 167 501 |
| Jul 14, 2023 | $71.99 | $72.07 | $70.67 | $70.80 | 239 965 |
| Jul 13, 2023 | $71.57 | $71.95 | $71.25 | $71.38 | 141 666 |
| Jul 12, 2023 | $71.67 | $71.87 | $70.80 | $70.90 | 515 853 |
| Jul 11, 2023 | $69.24 | $69.87 | $69.24 | $69.77 | 162 719 |
| Jul 10, 2023 | $68.24 | $69.58 | $68.34 | $69.58 | 147 842 |
| Jul 07, 2023 | $67.92 | $68.94 | $67.92 | $68.50 | 102 966 |
| Jul 06, 2023 | $67.71 | $67.95 | $67.09 | $67.85 | 146 622 |
| Jul 05, 2023 | $69.04 | $69.25 | $68.79 | $69.22 | 170 358 |
| Jul 03, 2023 | $69.33 | $70.03 | $69.29 | $69.89 | 115 790 |
| Jun 30, 2023 | $70.07 | $70.54 | $69.96 | $70.45 | 146 633 |
| Jun 29, 2023 | $68.59 | $69.43 | $68.51 | $69.43 | 151 357 |
| Jun 28, 2023 | $68.58 | $69.05 | $68.44 | $68.93 | 314 724 |
| Jun 27, 2023 | $68.07 | $68.80 | $67.93 | $68.80 | 151 877 |
| Jun 26, 2023 | $67.71 | $68.10 | $67.13 | $67.18 | 155 771 |
| Jun 23, 2023 | $67.91 | $68.09 | $67.63 | $67.75 | 103 768 |
| Jun 22, 2023 | $69.33 | $69.44 | $68.85 | $69.03 | 66 179 |
| Jun 21, 2023 | $68.91 | $69.54 | $68.86 | $69.25 | 75 203 |
| Jun 20, 2023 | $69.96 | $70.08 | $69.35 | $69.45 | 178 518 |
| Jun 16, 2023 | $71.43 | $71.44 | $71.01 | $71.23 | 88 399 |
| Jun 15, 2023 | $71.40 | $71.70 | $70.97 | $71.55 | 299 375 |
| Jun 14, 2023 | $71.31 | $71.67 | $70.91 | $71.20 | 362 160 |
| Jun 13, 2023 | $70.77 | $71.13 | $70.47 | $71.07 | 271 623 |
