InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
125.87 ↑0.84 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHG is down -0.05% a day on average. There have been 17 days where InterContinental Hotels Group PLC ADR closed green and 13 days where IHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 124.60 | 125.87 | ↑$1.27 (1.02%) | 124.53 | 126.75 | 131.73K |
| 2024-12-19 | 125.18 | 125.03 | ↓$0.15 (-0.12%) | 124.04 | 125.61 | 171.34K |
| 2024-12-18 | 128.73 | 124.64 | ↓$4.09 (-3.18%) | 124.55 | 129.01 | 193.03K |
| 2024-12-17 | 128.45 | 127.41 | ↓$1.04 (-0.81%) | 126.97 | 128.51 | 164.44K |
| 2024-12-16 | 127.26 | 127.53 | ↑$0.27 (0.21%) | 127.19 | 128.17 | 116.33K |
| 2024-12-13 | 128.40 | 127.11 | ↓$1.29 (-1.00%) | 126.60 | 128.40 | 93.78K |
| 2024-12-12 | 128.60 | 127.83 | ↓$0.77 (-0.60%) | 127.83 | 129.30 | 206.45K |
| 2024-12-11 | 128.86 | 128.54 | ↓$0.32 (-0.25%) | 128.28 | 128.92 | 129.27K |
| 2024-12-10 | 126.81 | 126.29 | ↓$0.52 (-0.41%) | 126.00 | 126.98 | 148.65K |
| 2024-12-09 | 130.37 | 127.34 | ↓$3.03 (-2.32%) | 127.34 | 130.89 | 128.69K |
| 2024-12-06 | 130.71 | 130.22 | ↓$0.49 (-0.37%) | 130.15 | 131.28 | 151.01K |
| 2024-12-05 | 130.43 | 130.93 | ↑$0.50 (0.38%) | 130.43 | 131.68 | 58.23K |
| 2024-12-04 | 127.99 | 128.70 | ↑$0.71 (0.55%) | 127.99 | 129.30 | 85.29K |
| 2024-12-03 | 127.10 | 127.98 | ↑$0.88 (0.69%) | 127.10 | 128.43 | 123.83K |
| 2024-12-02 | 126.04 | 126.50 | ↑$0.46 (0.36%) | 125.33 | 126.74 | 64.42K |
| 2024-11-29 | 125.86 | 126.25 | ↑$0.39 (0.31%) | 125.84 | 126.36 | 82.70K |
| 2024-11-27 | 126.79 | 126.01 | ↓$0.78 (-0.62%) | 125.67 | 126.94 | 135.96K |
| 2024-11-26 | 125.34 | 125.70 | ↑$0.36 (0.29%) | 125.21 | 126.14 | 130.49K |
| 2024-11-25 | 124.11 | 125.26 | ↑$1.15 (0.93%) | 124.10 | 125.70 | 105.55K |
| 2024-11-22 | 122.73 | 123.41 | ↑$0.68 (0.55%) | 122.40 | 123.88 | 179.52K |
| 2024-11-21 | 122.71 | 123.96 | ↑$1.25 (1.02%) | 122.26 | 124.09 | 127.52K |
| 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 |
Create an account or log in to view more rows.
$IHG It's coming
load 'em up.
$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