InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
100.26 ↓1.36 (-1.34%)
As of April 25, 2024, 10:10am EST.
Historical Data
In the past 30 trading days, IHG is down -0.18% a day on average. There have been 14 days where InterContinental Hotels Group PLC ADR closed green and 16 days where IHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 101.77 | 101.62 | ↓$0.15 (-0.15%) | 101.16 | 102.23 | 189.18K |
| 2024-04-23 | 100.22 | 100.13 | ↓$0.09 (-0.09%) | 99.99 | 100.58 | 145.03K |
| 2024-04-22 | 98.25 | 98.27 | ↑$0.02 (0.02%) | 97.87 | 99.06 | 189.36K |
| 2024-04-19 | 98.09 | 97.39 | ↓$0.70 (-0.71%) | 97.07 | 98.44 | 100.70K |
| 2024-04-18 | 97.86 | 98.02 | ↑$0.16 (0.16%) | 97.57 | 98.77 | 96.95K |
| 2024-04-17 | 99.64 | 97.77 | ↓$1.87 (-1.88%) | 97.51 | 99.64 | 379.12K |
| 2024-04-16 | 98.34 | 97.83 | ↓$0.51 (-0.52%) | 97.11 | 98.34 | 115.53K |
| 2024-04-15 | 100.09 | 98.17 | ↓$1.92 (-1.92%) | 97.92 | 100.38 | 153.83K |
| 2024-04-12 | 99.67 | 98.25 | ↓$1.42 (-1.42%) | 98.07 | 100.07 | 133.76K |
| 2024-04-11 | 99.54 | 100.63 | ↑$1.09 (1.10%) | 99.27 | 101.14 | 136.91K |
| 2024-04-10 | 100.20 | 100.88 | ↑$0.68 (0.68%) | 100.01 | 100.95 | 213.09K |
| 2024-04-09 | 101.90 | 101.25 | ↓$0.65 (-0.64%) | 100.44 | 102.09 | 96.33K |
| 2024-04-08 | 101.69 | 102.27 | ↑$0.58 (0.57%) | 101.62 | 102.34 | 237.28K |
| 2024-04-05 | 99.81 | 100.59 | ↑$0.78 (0.78%) | 99.66 | 100.96 | 218.75K |
| 2024-04-04 | 102.25 | 100.19 | ↓$2.06 (-2.01%) | 100.14 | 102.52 | 333.31K |
| 2024-04-03 | 102.88 | 103.57 | ↑$0.69 (0.67%) | 102.88 | 104.09 | 266.69K |
| 2024-04-02 | 103.24 | 103.60 | ↑$0.36 (0.35%) | 103.07 | 104.52 | 364.46K |
| 2024-04-01 | 105.85 | 104.94 | ↓$0.91 (-0.86%) | 104.77 | 105.88 | 144.62K |
| 2024-03-28 | 106.65 | 105.66 | ↓$0.99 (-0.93%) | 105.56 | 106.76 | 155.88K |
| 2024-03-27 | 106.42 | 106.62 | ↑$0.20 (0.19%) | 105.57 | 106.62 | 120.32K |
| 2024-03-26 | 106.16 | 106.66 | ↑$0.50 (0.47%) | 106.09 | 107.21 | 140.43K |
| 2024-03-25 | 104.91 | 104.73 | ↓$0.18 (-0.17%) | 104.52 | 105.47 | 121.21K |
| 2024-03-22 | 104.05 | 104.61 | ↑$0.56 (0.54%) | 103.94 | 104.72 | 116.62K |
| 2024-03-21 | 104.85 | 104.04 | ↓$0.81 (-0.77%) | 103.64 | 105.09 | 166.19K |
| 2024-03-20 | 104.11 | 105.29 | ↑$1.18 (1.13%) | 104.01 | 105.29 | 146.59K |
| 2024-03-19 | 104.24 | 104.49 | ↑$0.25 (0.24%) | 104.04 | 104.70 | 122.99K |
| 2024-03-18 | 104.59 | 104.24 | ↓$0.35 (-0.33%) | 103.73 | 104.85 | 222.01K |
| 2024-03-15 | 105.22 | 104.65 | ↓$0.57 (-0.54%) | 103.94 | 105.41 | 298.76K |
| 2024-03-14 | 104.84 | 105.60 | ↑$0.76 (0.72%) | 104.59 | 105.85 | 185.77K |
| 2024-03-13 | 106.75 | 106.57 | ↓$0.18 (-0.17%) | 106.02 | 106.87 | 162.95K |
Create an account or log in to view more rows.
$IHG like if you’re buying Monday!! Let’s Go!!
$IHG Buy it up so it crashes harder in the next two trading days
$IHG wow! I sold too early
$IHG BUY BUY BUY BUY
$IHG what V recovery or fake pump
$IHG prepare your cash to buy dip
$IHG still bullish
$IHG buy the dip.
$IHG HERE WE GO
$IHG we finna be at the top yo