Get the Stockscreener App
99.60
0.03%
-0.03
After Hours:
99.60
Intercontinental Hotels Group ADR Stock (IHG) Price History
The historical daily chart and data for Intercontinental Hotels Group ADR stock (IHG), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $99.60.
- Intercontinental Hotels Group ADR all-time high stock price is $112.08, occurred on February 23, 2024.
- The lowest Intercontinental Hotels Group ADR stock price recorded was $25.39 on March 19, 2020. Since then, Intercontinental Hotels Group ADR's stock price has risen over 292.36% to $99.60 now.
- The 52-week high stock price for IHG is $112.08, representing a 12.53% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for IHG is $65.22, indicating a -34.52% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Intercontinental Hotels Group ADR (IHG) stock in the beginning of 2023 was $65.78. The stock closed the year at $58.34, a loss of over -11.31% for the year.
The table below shows more information about IHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $99.93 | $99.29 | $0.64 | 132,863.0 | -0.03% |
| May 15, 2024 | $99.86 | $99.20 | $0.6642 | 87,229.0 | +0.15% |
| May 14, 2024 | $100.1 | $99.28 | $0.8583 | 108,898.0 | -0.56% |
| May 13, 2024 | $100.7 | $99.97 | $0.70 | 170,279.0 | +0.10% |
| May 10, 2024 | $100.9 | $99.54 | $1.32 | 137,879.0 | +0.83% |
| May 09, 2024 | $99.37 | $97.88 | $1.49 | 263,749.0 | -0.79% |
| May 08, 2024 | $99.96 | $98.97 | $0.99 | 204,067.0 | -0.20% |
| May 07, 2024 | $100.2 | $99.49 | $0.66 | 435,297.0 | +0.57% |
| May 06, 2024 | $99.58 | $98.29 | $1.29 | 251,822.0 | +1.56% |
| May 03, 2024 | $98.04 | $96.75 | $1.29 | 177,113.0 | -1.34% |
| May 02, 2024 | $99.34 | $97.62 | $1.72 | 122,035.0 | +0.50% |
| May 01, 2024 | $99.98 | $98.39 | $1.59 | 179,875.0 | +0.51% |
| Apr 30, 2024 | $100.0 | $98.32 | $1.73 | 113,591.0 | -1.80% |
| Apr 29, 2024 | $100.7 | $99.76 | $0.9589 | 79,423.0 | -0.77% |
| Apr 26, 2024 | $102.0 | $100.9 | $1.16 | 81,927.0 | +0.22% |
| Apr 25, 2024 | $101.2 | $99.54 | $1.68 | 133,057.0 | -0.90% |
| Apr 24, 2024 | $102.2 | $101.2 | $1.07 | 189,176.0 | +1.49% |
| Apr 23, 2024 | $100.6 | $99.99 | $0.59 | 145,034.0 | +1.89% |
| Apr 22, 2024 | $99.06 | $97.86 | $1.20 | 189,357.0 | +0.90% |
| Apr 19, 2024 | $98.44 | $97.07 | $1.37 | 100,694.0 | -0.64% |
| Apr 18, 2024 | $98.77 | $97.57 | $1.20 | 96,944.0 | +0.26% |
| Apr 17, 2024 | $99.64 | $97.51 | $2.13 | 133,019.0 | -0.06% |
Intercontinental Hotels Group ADR Stock (IHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intercontinental Hotels Group ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intercontinental Hotels Group ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intercontinental Hotels Group ADR Stock (IHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $100.9 | $96.75 | $4.11 | 2,403,969.0 | +1.27% |
| Apr, 2024 | $105.9 | $97.07 | $8.81 | 3,444,341.0 | -6.92% |
| Mar, 2024 | $108.9 | $103.6 | $5.26 | 2,916,546.0 | -1.40% |
| Feb, 2024 | $112.1 | $94.34 | $17.74 | 4,248,845.0 | +12.49% |
| Jan, 2024 | $96.86 | $89.02 | $7.84 | 3,113,248.0 | +4.47% |
Intercontinental Hotels Group ADR Stock (IHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.63 | $79.43 | $12.20 | 2,591,140.0 | +16.08% |
| Nov, 2023 | $79.20 | $71.01 | $8.19 | 3,924,342.0 | +8.90% |
| Oct, 2023 | $75.89 | $70.06 | $5.83 | 7,604,760.0 | -3.51% |
| Sep, 2023 | $79.41 | $72.88 | $6.53 | 3,881,346.0 | -1.61% |
| Aug, 2023 | $78.44 | $72.05 | $6.39 | 3,942,885.0 | +0.76% |
| Jul, 2023 | $75.46 | $67.09 | $8.37 | 4,326,550.0 | +7.03% |
| Jun, 2023 | $71.70 | $66.75 | $4.95 | 4,059,705.0 | +6.18% |
| May, 2023 | $70.82 | $65.22 | $5.60 | 2,381,475.0 | -4.23% |
| Apr, 2023 | $71.23 | $65.48 | $5.75 | 2,134,644.0 | +4.02% |
| Mar, 2023 | $69.63 | $63.12 | $6.51 | 5,607,532.0 | -3.28% |
| Feb, 2023 | $72.10 | $66.50 | $5.60 | 1,984,457.0 | -2.67% |
| Jan, 2023 | $71.97 | $58.37 | $13.60 | 3,895,415.0 | +21.27% |
Intercontinental Hotels Group ADR Stock (IHG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.42 | $57.49 | $5.93 | 2,222,432.0 | -0.82% |
| Nov, 2022 | $59.04 | $52.38 | $6.66 | 2,252,814.0 | +7.26% |
| Oct, 2022 | $55.52 | $47.91 | $7.61 | 3,233,532.0 | +12.82% |
| Sep, 2022 | $58.00 | $47.06 | $10.94 | 3,336,935.0 | -11.60% |
| Aug, 2022 | $63.16 | $54.95 | $8.21 | 2,421,979.0 | -8.82% |
| Jul, 2022 | $60.68 | $51.39 | $9.29 | 2,762,384.0 | +11.58% |
| Jun, 2022 | $63.65 | $51.27 | $12.38 | 5,745,966.0 | -14.36% |
| May, 2022 | $66.61 | $58.06 | $8.55 | 4,233,810.0 | -2.62% |
| Apr, 2022 | $71.40 | $63.79 | $7.61 | 2,570,856.0 | -5.83% |
| Mar, 2022 | $71.70 | $58.78 | $12.92 | 3,842,066.0 | -2.24% |
| Feb, 2022 | $71.71 | $65.81 | $5.89 | 3,076,812.0 | +5.64% |
| Jan, 2022 | $71.03 | $62.90 | $8.13 | 3,688,944.0 | +2.19% |
0.03%
3.44%
Cap:
|
Volume (24h):