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
2017-12-14 60.41 60.61 60.34 60.35 3,223
2017-12-13 60.18 60.28 60.02 60.21 2,008
2017-12-12 59.38 59.42 59.18 59.22 1,161
2017-12-11 59.92 59.92 59.55 59.58 2,558
2017-12-08 59.49 59.83 59.49 59.75 4,460
2017-12-07 59.02 59.17 58.96 58.99 6,116
2017-12-06 59.66 59.74 59.30 59.31 4,258
2017-12-05 59.48 59.50 59.31 59.31 2,504
2017-12-04 59.69 59.90 59.31 59.36 6,487
2017-12-01 59.11 59.43 59.01 59.25 8,865
2017-11-30 58.85 58.96 58.43 58.71 9,752
2017-11-29 59.36 59.36 58.60 58.77 1,400
2017-11-28 58.49 58.51 58.28 58.44 2,200
2017-11-27 58.47 58.51 58.30 58.30 1,353
2017-11-24 58.18 58.18 57.86 57.86 1,185
2017-11-22 57.69 57.69 57.34 57.55 1,396
2017-11-21 57.31 57.53 57.30 57.41 952
2017-11-20 56.96 57.31 56.96 57.17 422
2017-11-17 56.48 56.63 56.48 56.54 951
2017-11-16 56.46 56.48 56.28 56.39 1,437
2017-11-15 55.88 55.88 55.37 55.82 3,503
2017-11-14 55.95 56.28 55.88 56.28 1,123
2017-11-13 55.72 56.40 55.69 56.37 2,326
2017-11-10 56.58 56.83 56.47 56.80 1,647
2017-11-09 56.24 56.59 56.22 56.48 4,328
2017-11-08 56.62 57.08 56.62 57.05 1,276
2017-11-07 56.98 57.07 56.52 56.64 5,911
2017-11-06 57.07 57.51 57.07 57.44 3,072
2017-11-03 56.73 57.20 56.73 57.20 3,616
2017-11-02 55.91 56.29 55.80 56.29 7,302

» 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.