InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
122.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHG is up 0.05% a day on average. There have been 15 days where InterContinental Hotels Group PLC ADR closed green and 15 days where IHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 121.39 | 122.73 | ↑$1.34 (1.10%) | 121.29 | 122.73 | 70.19K |
| 2024-11-19 | 121.29 | 122.09 | ↑$0.80 (0.66%) | 120.83 | 122.22 | 105.80K |
| 2024-11-18 | 121.31 | 121.76 | ↑$0.45 (0.37%) | 121.12 | 122.17 | 81.48K |
| 2024-11-15 | 122.32 | 121.20 | ↓$1.12 (-0.92%) | 120.60 | 122.32 | 140.32K |
| 2024-11-14 | 122.26 | 121.05 | ↓$1.21 (-0.99%) | 120.96 | 122.76 | 127.42K |
| 2024-11-13 | 120.78 | 122.27 | ↑$1.49 (1.23%) | 120.31 | 122.78 | 263.94K |
| 2024-11-12 | 121.56 | 121.45 | ↓$0.11 (-0.09%) | 120.54 | 121.75 | 94.78K |
| 2024-11-11 | 122.14 | 122.34 | ↑$0.20 (0.16%) | 121.56 | 122.34 | 63.46K |
| 2024-11-08 | 120.69 | 121.10 | ↑$0.41 (0.34%) | 120.56 | 121.54 | 128.53K |
| 2024-11-07 | 119.45 | 118.88 | ↓$0.57 (-0.48%) | 118.11 | 119.58 | 120.52K |
| 2024-11-06 | 117.01 | 118.34 | ↑$1.33 (1.14%) | 116.76 | 118.40 | 107.14K |
| 2024-11-05 | 112.64 | 112.89 | ↑$0.25 (0.22%) | 112.51 | 113.59 | 116.94K |
| 2024-11-04 | 112.12 | 111.71 | ↓$0.41 (-0.37%) | 111.28 | 112.66 | 121.67K |
| 2024-11-01 | 113.12 | 112.36 | ↓$0.76 (-0.67%) | 112.33 | 113.52 | 143.05K |
| 2024-10-31 | 112.70 | 111.45 | ↓$1.25 (-1.11%) | 110.39 | 112.82 | 103.40K |
| 2024-10-30 | 112.31 | 112.80 | ↑$0.49 (0.44%) | 112.17 | 113.39 | 74.95K |
| 2024-10-29 | 112.67 | 113.29 | ↑$0.62 (0.55%) | 112.67 | 113.73 | 142.49K |
| 2024-10-28 | 113.45 | 113.08 | ↓$0.37 (-0.33%) | 112.77 | 113.66 | 84.77K |
| 2024-10-25 | 112.12 | 111.82 | ↓$0.30 (-0.27%) | 111.80 | 112.45 | 79.61K |
| 2024-10-24 | 111.03 | 111.57 | ↑$0.54 (0.49%) | 110.65 | 111.74 | 163.61K |
| 2024-10-23 | 112.49 | 112.05 | ↓$0.44 (-0.39%) | 111.44 | 113.15 | 107.91K |
| 2024-10-22 | 113.67 | 114.88 | ↑$1.21 (1.06%) | 113.31 | 115.25 | 233.46K |
| 2024-10-21 | 114.19 | 113.03 | ↓$1.16 (-1.02%) | 112.69 | 114.38 | 167.69K |
| 2024-10-18 | 113.79 | 113.75 | ↓$0.04 (-0.04%) | 113.27 | 114.12 | 66K |
| 2024-10-17 | 113.17 | 113.43 | ↑$0.26 (0.23%) | 113.10 | 113.65 | 89.91K |
| 2024-10-16 | 112.99 | 112.79 | ↓$0.20 (-0.18%) | 112.54 | 113.24 | 81.29K |
| 2024-10-15 | 112.44 | 111.21 | ↓$1.23 (-1.09%) | 111.14 | 112.92 | 126.49K |
| 2024-10-14 | 112.29 | 112.53 | ↑$0.24 (0.21%) | 111.97 | 112.59 | 87.15K |
| 2024-10-11 | 111.03 | 112.26 | ↑$1.23 (1.11%) | 111.02 | 112.50 | 76.49K |
| 2024-10-10 | 111.44 | 111.42 | ↓$0.02 (-0.02%) | 111.04 | 111.81 | 100.23K |
Create an account or log in to view more rows.
$IHG I bought the dip
$IHG HERE WE GO
$IHG time to short this
$IHG already bouncing back.
$IHG what’s next bulls
$IHG lock and load
$IHG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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