Intercontinental Hotels Group Historical Stock Prices

IHG 
$40.99
*  
0.42
1.01%
Get IHG Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading IHG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.23  41.28  40.80  40.99 214,289
07/30/2014 41.23 41.28 40.8 40.99 214,289
07/29/2014 41.53 41.88 41.37 41.41 137,253
07/28/2014 41.66 41.78 41.56 41.6 235,743
07/25/2014 42.02 42.11 41.4 41.47 268,969
07/24/2014 42.1 42.13 41.76 41.8 183,883
07/23/2014 42.16 42.16 41.95 42 239,003
07/22/2014 42.14 42.2 42.0844 42.11 349,723
07/21/2014 41.95 42.12 41.83 42.06 52,560
07/18/2014 41.97 42.17 41.95 42.15 321,616
07/17/2014 42.07 42.19 41.66 41.66 425,714
07/16/2014 42.12 42.15 42.05 42.11 463,958
07/15/2014 42.32 42.3499 41.99 42.13 946,466
07/14/2014 42.38 42.4 42 42.01 497,433
07/11/2014 41.77 41.96 41.62 41.96 63,221
07/10/2014 41.46 41.78 41.41 41.74 101,836
07/09/2014 41.82 42.1 41.77 42.1 64,628
07/08/2014 42.06 42.15 41.6 41.81 125,393
07/07/2014 42.12 42.13 41.78 42.08 94,380
07/03/2014 42.36 42.54 42.22 42.51 114,059
07/02/2014 41.62 41.84 41.6 41.81 88,468
07/01/2014 41.69 41.78 41.5 41.51 149,720
06/30/2014 41.02 41.7 40.91 41.51 235,586
06/27/2014 41.29 41.31 41.03 41.2 184,381
06/26/2014 40.86 41.47 40.84 41.42 710,940
06/25/2014 39.97 40.84 39.96 40.59 1,034,021
06/24/2014 40.31 40.32 39.98 40.02 258,271
06/23/2014 40.25 40.54 40.19 40.54 611,087
06/20/2014 39.57 39.59 39.29 39.36 845,286
06/19/2014 39.01 39.25 38.99 39.25 448,967
06/18/2014 38.7 38.87 38.41 38.87 184,365
06/17/2014 38.61 38.84 38.55 38.84 76,052
06/16/2014 38.79 38.87 38.68 38.78 59,219
06/13/2014 38.85 38.93 38.66 38.71 77,465
06/12/2014 39.13 39.25 38.87 38.94 115,238
06/11/2014 38.79 38.92 38.658 38.76 209,484
06/10/2014 38.83 38.91 38.71 38.8 219,712
06/09/2014 38.95 39.04 38.84 38.9 206,693
06/06/2014 38.83 38.89 38.73 38.75 440,962
06/05/2014 38.85 38.96 38.7 38.82 259,790
06/04/2014 38.67 38.98 38.64 38.94 159,576
06/03/2014 39.11 39.17 38.77 38.96 123,355
06/02/2014 39.47 39.56 38.58 39.33 920,677
05/30/2014 39.21 39.8 39.19 39.8 522,107
05/29/2014 38.88 39.34 38.72 39.04 1,525,430
05/28/2014 38.34 38.83 38.28 38.41 125,801
05/27/2014 39.11 39.25 38.6 38.74 269,212
05/23/2014 37.5 37.64 37.47 37.62 121,145
05/22/2014 37.5 37.57 37.35 37.43 362,380
05/21/2014 37.25 37.52 37.2 37.44 115,511
05/20/2014 36.94 37.02 36.74 36.83 42,695
05/19/2014 36.78 37.04 36.78 37 48,403
05/16/2014 36.78 37.015 36.78 36.99 82,170
05/15/2014 37.13 37.2 36.8 37.08 132,894
05/14/2014 37.22 37.28 37 37.02 116,477
05/13/2014 37.22 37.53 37.2 37.48 64,990
05/12/2014 37.12 37.14 36.98 37.13 129,912
05/09/2014 37.16 37.18 36.93 37.09 101,877
05/08/2014 37.71 37.94 37.28 37.39 100,703
05/07/2014 37.81 37.89 37.57 37.83 124,850
05/06/2014 37.13 37.32 37.04 37.11 121,254
05/05/2014 36.72 37.1 36.28 37.1 89,250
05/02/2014 36.95 37.205 36.83 36.9 228,582
05/01/2014 34.27 34.43 34.21 34.31 111,168
04/30/2014 33.88 34.42 33.88 34.42 128,608
04/29/2014 33.67 33.81 33.54 33.7 107,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?