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
2018-11-20 53.14 53.86 53.01 53.46 2,640
2018-11-19 54.52 54.52 53.78 53.84 6,692
2018-11-16 54.52 55.115 54.47 54.93 11,708
2018-11-15 53.95 54.70 53.78 54.51 9,011
2018-11-14 55.07 55.09 54.19 54.44 23,017
2018-11-13 53.92 54.59 53.68 54.01 21,102
2018-11-12 53.26 53.26 52.71 52.79 12,710
2018-11-09 53.71 53.71 53.32 53.35 13,224
2018-11-08 53.64 54.10 53.64 53.91 17,658
2018-11-07 53.76 54.39 53.50 54.37 12,842
2018-11-06 53.71 53.83 53.00 53.19 8,602
2018-11-05 54.32 54.54 54.14 54.36 9,608
2018-11-02 55.51 55.51 54.81 55.16 18,912
2018-11-01 54.88 55.77 54.88 55.74 21,411
2018-10-31 52.99 53.95 52.99 53.81 32,052
2018-10-30 51.65 51.88 51.39 51.63 36,584
2018-10-29 53.14 53.14 51.49 51.75 28,125
2018-10-26 51.27 52.47 51.08 52.26 19,180
2018-10-25 51.89 52.45 51.89 52.20 9,077
2018-10-24 52.25 52.26 50.94 50.94 18,395
2018-10-23 51.99 52.95 51.98 52.86 12,970
2018-10-22 52.84 53.05 52.74 52.90 8,436
2018-10-19 53.93 53.96 53.39 53.44 10,545
2018-10-18 56.21 56.25 55.19 55.39 21,142
2018-10-17 55.52 56.08 55.47 55.91 11,328
2018-10-16 56.21 56.52 56.11 56.52 9,073
2018-10-15 55.69 55.94 55.57 55.62 32,885
2018-10-12 56.60 56.73 55.96 56.73 11,598
2018-10-11 56.48 56.63 55.83 55.97 8,568
2018-10-10 57.94 57.94 57.21 57.21 10,545

» 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.