Historical Stock Prices

IHG 
$37.87
*  
0.42
1.12%
Get IHG Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 37.19 37.87 37.16 37.87 165,011
08/27/2015 36.98 37.66 36.96 37.45 148,649
08/26/2015 36.8 36.83 35.63 36.58 203,965
08/25/2015 37.87 37.87 36.36 36.36 907,947
08/24/2015 35.69 36.74 35.23 35.88 232,194
08/21/2015 37.54 37.66 36.87 36.91 116,334
08/20/2015 38 38.08 37.5 37.54 136,714
08/19/2015 38.95 38.97 38.5 38.74 93,056
08/18/2015 39.26 39.45 39.19 39.23 74,425
08/17/2015 38.89 39.36 38.89 39.35 65,041
08/14/2015 39.21 39.33 39.13 39.28 137,288
08/13/2015 39.05 39.4501 39 39.34 87,788
08/12/2015 39.04 39.33 38.6 39.3 137,285
08/11/2015 40.05 40.15 39.55 39.76 110,809
08/10/2015 40.3 40.6 40.29 40.51 146,710
08/07/2015 40.51 40.56 40.31 40.52 105,001
08/06/2015 41.16 41.21 40.34 40.49 141,459
08/05/2015 41.76 41.88 41.17 41.17 114,133
08/04/2015 41.83 41.89 41.62 41.67 143,216
08/03/2015 41.75 41.75 41.19 41.35 116,062
07/31/2015 41.88 42.36 41.71 41.83 290,775
07/30/2015 42.38 43 40 40.78 891,988
07/29/2015 40.9 41.25 40.83 41.05 197,142
07/28/2015 40.53 40.65 40.22 40.56 127,214
07/27/2015 40.29 40.31 39.79 39.85 116,251
07/24/2015 41.22 41.25 40.53 40.62 99,506
07/23/2015 41.64 41.7 41 41.1 112,038
07/22/2015 41.86 42.07 41.745 42.04 91,688
07/21/2015 42.24 42.25 41.78 41.95 160,023
07/20/2015 42.77 42.87 42.61 42.65 116,598
07/17/2015 42.85 42.87 42.51 42.68 156,945
07/16/2015 42.72 42.83 42.58 42.61 139,294
07/15/2015 42.01 42.36 41.9 42.29 149,956
07/14/2015 41.73 42.11 41.665 42.03 67,818
07/13/2015 41.78 41.95 41.68 41.71 76,305
07/10/2015 41.63 41.83 41.55 41.76 281,912
07/09/2015 40.31 40.37 39.82 39.82 177,470
07/08/2015 39.36 39.66 39.27 39.41 170,462
07/07/2015 39.92 40.2815 39.41 40.16 159,734
07/06/2015 40.23 40.65 40.2 40.55 187,937
07/02/2015 40.81 40.86 40.54 40.7 242,321
07/01/2015 41.55 41.68 41.06 41.22 186,779
06/30/2015 41.09 41.19 40.25 40.46 751,619
06/29/2015 41.55 41.69 40.85 40.85 585,016
06/26/2015 42.59 42.88 42.39 42.55 117,446
06/25/2015 42.81 42.82 42.46 42.54 92,427
06/24/2015 43.04 43.23 42.73 42.73 189,730
06/23/2015 43.32 43.34 42.99 43.15 199,984
06/22/2015 43.31 43.42 43.02 43.06 174,717
06/19/2015 42.52 43.09 42.5 42.92 237,438
06/18/2015 41.8 42.68 41.78 42.57 695,723
06/17/2015 41.91 42.11 41.59 41.97 256,635
06/16/2015 41.63 42.05 41.6 41.93 176,371
06/15/2015 41.53 41.63 41.38 41.6 227,481
06/12/2015 41.91 42.255 41.85 42.03 329,174
06/11/2015 41.88 42.47 41.8713 42.35 352,415
06/10/2015 41.67 42.44 41.66 42.3 191,707
06/09/2015 40.9 41.15 40.83 41.1 441,481
06/08/2015 41.14 41.29 40.95 41.16 341,848
06/05/2015 40.95 41.44 40.8 41.37 304,400
06/04/2015 41.6 41.91 41.37 41.63 222,475
06/03/2015 42.03 42.25 41.89 41.99 127,337
06/02/2015 41.81 41.93 41.65 41.78 70,373
06/01/2015 42.5 42.5 41.9 42.05 297,600
05/29/2015 42.54 42.54 41.75 41.84 122,132
05/28/2015 42.84 42.9 42.61 42.87 159,753
*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?