INTERCONTINENTAL HTLS GRP PLC SPONS ADR Historical Stock Price

Below is the stock price history for Intercontinental Htls Grp Plc Spons Adr IHG. Data is recorded each day for the historical open, high, low, close and volume. The Intercontinental Htls Grp Plc Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intercontinental Htls Grp Plc Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 62.73 62.88 62.58 62.60 7,926
2018-09-20 61.77 62.43 61.66 62.22 13,762
2018-09-19 61.52 61.91 61.50 61.74 19,694
2018-09-18 61.75 61.85 61.58 61.80 12,629
2018-09-17 61.50 61.54 61.26 61.26 15,335
2018-09-14 61.54 61.99 61.54 61.99 10,528
2018-09-13 61.27 61.68 61.27 61.37 3,997
2018-09-12 60.95 61.26 60.83 61.18 9,969
2018-09-11 60.23 60.80 60.06 60.74 6,468
2018-09-10 60.72 60.88 60.42 60.80 11,255
2018-09-07 59.94 60.43 59.94 60.12 26,129
2018-09-06 60.49 60.61 59.97 60.04 20,466
2018-09-05 61.40 61.40 60.55 60.66 25,734
2018-09-04 61.40 61.40 60.71 60.94 24,329
2018-08-31 62.45 62.57 62.05 62.075 10,089
2018-08-30 63.03 63.12 62.72 62.72 9,773
2018-08-29 62.88 63.38 62.87 63.26 14,368
2018-08-28 62.78 62.87 62.40 62.69 21,266
2018-08-27 62.17 62.47 62.15 62.32 9,191
2018-08-24 61.21 61.83 61.21 61.66 14,456
2018-08-23 60.91 61.19 60.87 61.10 21,911
2018-08-22 61.71 61.93 61.60 61.87 7,961
2018-08-21 61.47 61.71 61.36 61.71 8,077
2018-08-20 61.63 61.92 61.61 61.89 28,055
2018-08-17 60.40 61.45 60.33 61.30 12,153
2018-08-16 60.53 60.77 60.48 60.55 14,407
2018-08-15 59.92 60.21 59.70 60.08 32,352
2018-08-14 61.40 61.40 60.89 61.03 13,146
2018-08-13 60.98 61.05 60.37 60.67 17,520
2018-08-10 60.76 61.08 60.74 60.79 14,611

» More Intercontinental Htls Grp Plc Spons Adr Stock Price History

To see other companies like Intercontinental Htls Grp Plc Spons Adr (IHG), view our stock market today for news, and other data.