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
2018-07-19 64.54 65.17 64.54 64.95 10,853
2018-07-18 65.53 65.57 65.08 65.57 9,719
2018-07-17 64.90 65.44 64.87 65.19 18,290
2018-07-16 64.87 65.37 64.81 65.31 7,312
2018-07-13 65.06 65.34 64.90 65.32 5,628
2018-07-12 64.22 64.67 64.21 64.65 5,960
2018-07-11 63.45 63.97 63.42 63.81 7,259
2018-07-10 63.99 64.19 63.86 64.16 7,179
2018-07-09 63.93 63.93 63.47 63.82 9,061
2018-07-06 62.09 62.80 62.04 62.79 7,656
2018-07-05 62.09 62.42 61.90 62.34 6,718
2018-07-03 62.33 62.40 61.87 62.19 8,244
2018-07-02 61.99 62.08 61.62 61.97 16,841
2018-06-29 62.60 63.08 62.60 62.71 7,125
2018-06-28 62.15 62.26 61.72 61.87 13,092
2018-06-27 63.19 63.37 62.62 62.65 9,590
2018-06-26 62.66 62.73 62.41 62.72 4,900
2018-06-25 64.05 64.05 63.10 63.28 8,107
2018-06-22 64.70 64.70 64.28 64.30 6,349
2018-06-21 64.31 64.39 63.64 63.66 4,612
2018-06-20 65.03 65.06 64.73 64.81 5,763
2018-06-19 64.84 64.90 64.22 64.65 11,304
2018-06-18 65.37 65.75 65.37 65.75 9,705
2018-06-15 66.39 66.48 66.01 66.41 6,127
2018-06-14 67.09 67.12 66.43 66.53 7,919
2018-06-13 66.31 67.03 66.27 66.49 12,056
2018-06-12 66.19 66.43 66.13 66.29 6,474
2018-06-11 66.63 66.99 66.55 66.81 6,725
2018-06-08 66.68 66.68 66.26 66.42 5,032
2018-06-07 66.65 66.72 65.95 66.19 7,734

» 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.