Quantcast

Historical Stock Prices

IHG 
$60.66
*  
1
1.62%
Get IHG Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 60.95 61.16 60.62 60.66 50,946
03/21/2019 61.03 61.71 61.03 61.66 49,861
03/20/2019 61.94 61.94 61.02 61.36 228,985
03/19/2019 62.3 62.34 61.9 62.07 191,035
03/18/2019 60.95 61.695 60.95 61.63 59,639
03/15/2019 60.93 61.38 60.9 61.15 131,179
03/14/2019 61.14 61.25 60.79 60.88 79,191
03/13/2019 61.07 61.16 60.58 60.72 90,667
03/12/2019 60.64 60.77 60.25 60.28 70,845
03/11/2019 59.78 60.54 59.77 60.49 83,062
03/08/2019 59.66 59.74 59.41 59.56 67,664
03/07/2019 60.4 60.4 59.71 59.78 50,555
03/06/2019 61.07 61.11 60.74 60.74 59,048
03/05/2019 60.87 61.37 60.84 61.18 77,625
03/04/2019 61.34 61.37 60.485 60.75 87,916
03/01/2019 61.75 61.91 61.15 61.33 90,277
02/28/2019 60.68 60.98 60.43 60.47 71,138
02/27/2019 61.48 61.67 61.17 61.32 133,828
02/26/2019 62.13 62.685 62.05 62.36 337,510
02/25/2019 62.29 62.31 61.91 62 202,570
02/22/2019 60.77 61.14 60.68 60.95 44,420
02/21/2019 59.68 60.83 59.68 60.54 69,569
02/20/2019 60.43 60.56 60.1 60.45 113,703
02/19/2019 60.28 61.08 60.03 60.96 74,052
02/15/2019 60.15 60.48 59.98 60.47 74,882
02/14/2019 60.12 60.14 59.84 59.89 105,157
02/13/2019 59 59.68 58.99 59.5 80,733
02/12/2019 58.03 58.49 58.03 58.39 64,936
02/11/2019 58.46 58.65 58.22 58.31 80,759
02/08/2019 58.08 58.21 57.9 58.21 48,543
02/07/2019 58.58 58.7101 58.22 58.51 44,402
02/06/2019 59.27 59.43 59.06 59.17 52,649
02/05/2019 59.21 59.32 58.99 59.23 78,872
02/04/2019 58.22 58.65 58.15 58.54 77,116
02/01/2019 57.98 58.07 57.7 57.9 62,048
01/31/2019 57.81 57.93 57.5 57.71 175,120
01/30/2019 58.83 58.83 58.24 58.67 99,826
01/29/2019 58.39 58.39 57.79 57.95 106,136
01/28/2019 57.42 57.47 57.14 57.35 140,532
01/25/2019 56.97 57.12 56.45 56.78 99,113
01/24/2019 57.95 58.05 57.48 57.74 303,722
01/23/2019 57.94 58.01 57.16 57.53 332,798
01/22/2019 58.4 58.4 57.02 57.25 184,967
01/18/2019 57.8 57.8 57.43 57.79 84,387
01/17/2019 56.84 57.63 56.84 57.38 91,983
01/16/2019 57 57.37 56.65 56.79 71,745
01/15/2019 56.51 57.11 56.39 56.99 93,619
01/14/2019 55.62 56.3145 55.62 56.22 90,095
01/11/2019 59.0842 59.2632 58.9053 59.0632 123,547
01/10/2019 57.5684 58.5684 57.4737 58.5684 118,174
01/09/2019 59.0421 59.0526 58.1895 58.7053 97,019
01/08/2019 58.1158 58.6316 57.9263 58.5368 173,476
01/07/2019 56.3789 57.1895 56.1789 57.0421 157,110
01/04/2019 56.5789 57.7158 56.4211 57.5684 85,256
01/03/2019 56.1789 56.2474 55.0842 55.0842 114,521
01/02/2019 56.7579 56.8421 55.6737 56.3789 179,581
12/31/2018 57.1684 57.7789 56.8947 57.4632 129,648
12/28/2018 56.3263 56.6895 56.0737 56.4105 111,029
12/27/2018 54.3895 55.3684 54.0105 55.3684 167,265
12/26/2018 54.1579 55.8842 53.9158 55.8737 104,353
12/24/2018 54.6526 54.8526 54.0737 54.0737 112,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IHG



Research Brokers before you trade

Want to trade FX?

Smart Portfolio