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
2019-02-21 59.76 60.75 59.76 60.57 4,160
2019-02-20 60.37 60.55 60.12 60.43 3,218
2019-02-19 60.21 60.99 60.07 60.99 1,479
2019-02-15 60.13 60.39 60.01 60.38 3,615
2019-02-14 60.03 60.13 59.85 59.91 4,007
2019-02-13 59.05 59.66 59.05 59.48 3,693
2019-02-12 58.13 58.45 58.13 58.45 2,002
2019-02-11 58.50 58.64 58.28 58.34 3,776
2019-02-08 58.02 58.16 57.94 58.09 1,676
2019-02-07 58.62 58.62 58.37 58.49 1,530
2019-02-06 59.28 59.44 59.08 59.08 1,378
2019-02-05 59.23 59.30 59.01 59.24 2,804
2019-02-04 58.30 58.62 58.24 58.44 2,669
2019-02-01 57.92 57.98 57.67 57.93 2,324
2019-01-31 57.80 57.88 57.53 57.66 8,538
2019-01-30 58.60 58.85 58.30 58.70 3,458
2019-01-29 58.28 58.36 57.82 57.82 2,880
2019-01-28 57.33 57.45 57.19 57.30 7,881
2019-01-25 57.08 57.08 56.495 56.72 2,702
2019-01-24 58.00 58.01 57.54 57.74 5,417
2019-01-23 57.81 57.99 57.26 57.44 3,966
2019-01-22 58.23 58.23 57.05 57.16 8,518
2019-01-18 57.75 57.77 57.48 57.68 2,529
2019-01-17 56.89 57.56 56.89 57.34 3,464
2019-01-16 57.13 57.29 56.67 56.82 3,749
2019-01-15 56.45 57.10 56.39 57.02 5,702
2019-01-14 55.74 56.19 55.74 56.13 4,653
2019-01-11 56.06 56.20 56.01 56.17 6,760
2019-01-10 54.68 55.62 54.68 55.59 6,337
2019-01-09 55.95 55.95 55.34 55.65 4,948

» 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.