Intercontinental Hotels Group Historical Stock Prices

IHG 
$43.13
*  
0.25
0.58%
Get IHG Alerts
*Delayed - data as of Apr. 27, 2015 9:32 ET  -  Find a broker to begin trading IHG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IHG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:32  43.11  43.19  43.07  43.13 17,197
04/24/2015 42.81 43.1 42.68 42.88 67,391
04/23/2015 42.32 42.64 42.29 42.57 250,836
04/22/2015 43.04 43.14 42.44 42.82 256,921
04/21/2015 42.8 43.25 42.5 42.9 444,319
04/20/2015 41.64 41.71 41.467 41.62 170,455
04/17/2015 40.7 41.24 40.42 40.9 415,008
04/16/2015 40.73 40.83 40.54 40.6 94,472
04/15/2015 41.03 41.1 40.81 40.86 96,225
04/14/2015 41.06 41.28 41 41.14 151,263
04/13/2015 40.49 40.75 40.46 40.59 172,113
04/10/2015 40.29 40.65 40.29 40.59 124,591
04/09/2015 40.56 40.77 40.15 40.29 204,763
04/08/2015 40.35 40.3999 39.73 39.88 98,167
04/07/2015 40.01 40.146 39.71 39.8 193,381
04/06/2015 38.66 39.28 38.66 39.12 88,071
04/02/2015 38.96 39.16 38.83 38.9 90,714
04/01/2015 39.45 39.48 38.94 39.39 171,495
03/31/2015 38.96 39.37 38.93 39.16 181,891
03/30/2015 39.62 39.77 39.49 39.61 95,734
03/27/2015 39.53 39.64 39.28 39.62 243,123
03/26/2015 38.34 38.55 37.86 38.4 224,567
03/25/2015 39.33 39.35 38.6 38.65 119,258
03/24/2015 39.81 39.99 39.47 39.5 118,476
03/23/2015 39.77 40.02 39.75 39.87 262,269
03/20/2015 40.41 40.65 40.26 40.48 416,726
03/19/2015 39.95 40.1955 39.73 40.06 207,411
03/18/2015 39.51 40.57 39.51 40.49 164,392
03/17/2015 39.53 39.84 39.5 39.79 168,783
03/16/2015 39.52 39.955 39.5 39.93 330,643
03/13/2015 39.1 39.24 38.75 39.19 108,447
03/12/2015 39.55 39.775 39.51 39.7 80,834
03/11/2015 39.19 39.34 38.99 39.16 104,703
03/10/2015 40 40.05 39.51 39.52 124,165
03/09/2015 40.29 40.49 40.16 40.39 126,826
03/06/2015 40.44 40.53 39.97 40.02 155,108
03/05/2015 40.75 41.09 40.71 40.87 133,728
03/04/2015 41.05 41.05 40.77 40.92 143,058
03/03/2015 41.08 41.41 41.06 41.26 140,471
03/02/2015 41.03 41.59 41.03 41.59 305,656
02/27/2015 40.79 41.11 40.63 40.9 131,112
02/26/2015 39.98 40.11 39.83 40.03 59,822
02/25/2015 39.79 39.81 39.61 39.76 64,663
02/24/2015 39.52 39.81 39.35 39.57 112,828
02/23/2015 39.54 39.75 39.46 39.75 97,088
02/20/2015 39.07 39.4 38.835 39.32 265,177
02/19/2015 39.34 39.61 39.27 39.31 197,191
02/18/2015 40.07 40.25 39.87 40.04 215,852
02/17/2015 38.07 39.39 38.07 38.98 536,050
02/13/2015 40.25 40.5 40.06 40.34 306,824
02/12/2015 41.03 41.39 40.89 41.37 231,508
02/11/2015 40.75 40.95 40.67 40.89 246,220
02/10/2015 40.59 40.92 40.45 40.86 139,266
02/09/2015 39.72 39.85 39.56 39.57 281,794
02/06/2015 39.82 39.95 39.5 39.63 113,231
02/05/2015 39.87 40.01 39.78 40 115,777
02/04/2015 39.28 39.9 39.25 39.64 140,708
02/03/2015 38.92 39.56 38.89 39.5 227,686
02/02/2015 39.62 39.62 38.7 39.24 193,727
01/30/2015 40.15 40.24 39.73 39.76 187,575
01/29/2015 40.18 40.26 39.88 40.23 127,801
01/28/2015 40.48 40.53 39.72 39.75 218,588
01/27/2015 41.41 41.63 41.22 41.43 107,724
01/26/2015 41.17 41.78 41.13 41.57 140,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?