STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

InterContinental Hotels Group PLC (IHG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

98.71

-1.45

(-1.44%)

As of 01:58PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	99.95	100.05	98.42	98.71	98.71	59,049
Apr 29, 2024	100.66	100.72	99.76	100.15	100.15	79,400
Apr 26, 2024	101.12	102.03	100.87	100.93	100.93	81,900
Apr 25, 2024	100.08	101.22	99.54	100.71	100.71	133,100
Apr 24, 2024	101.77	102.23	101.16	101.62	101.62	189,200
Apr 23, 2024	100.22	100.58	99.99	100.13	100.13	145,000
Apr 22, 2024	98.25	99.06	97.87	98.27	98.27	189,400
Apr 19, 2024	98.09	98.44	97.07	97.39	97.39	100,700
Apr 18, 2024	97.86	98.77	97.57	98.02	98.02	96,900
Apr 17, 2024	99.64	99.64	97.51	97.77	97.77	379,100
Apr 16, 2024	98.34	98.34	97.11	97.83	97.83	115,500
Apr 15, 2024	100.09	100.38	97.92	98.17	98.17	153,800
Apr 12, 2024	99.67	100.07	98.07	98.25	98.25	133,800
Apr 11, 2024	99.54	101.14	99.27	100.63	100.63	136,900
Apr 10, 2024	100.20	100.95	100.01	100.88	100.88	213,100
Apr 09, 2024	101.90	102.09	100.44	101.25	101.25	96,300
Apr 08, 2024	101.69	102.34	101.62	102.27	102.27	237,300
Apr 05, 2024	99.81	100.96	99.66	100.59	100.59	218,700
Apr 04, 2024	102.25	102.52	100.14	100.19	100.19	333,300
Apr 04, 2024	1.04 Dividend
Apr 03, 2024	102.88	104.09	102.88	103.57	102.53	266,700
Apr 02, 2024	103.24	104.52	103.07	103.60	102.56	364,500
Apr 01, 2024	105.85	105.88	104.77	104.94	103.89	144,600
Mar 28, 2024	106.65	106.76	105.56	105.66	104.60	155,900
Mar 27, 2024	106.42	106.62	105.57	106.62	105.55	120,300
Mar 26, 2024	106.16	107.21	106.09	106.66	105.59	140,400
Mar 25, 2024	104.91	105.47	104.52	104.73	103.68	121,200
Mar 22, 2024	104.05	104.72	103.94	104.61	103.56	116,600
Mar 21, 2024	104.85	105.09	103.64	104.04	103.00	166,200
Mar 20, 2024	104.11	105.29	104.01	105.29	104.23	146,600
Mar 19, 2024	104.24	104.70	104.04	104.49	103.44	123,000
Mar 18, 2024	104.59	104.85	103.73	104.24	103.19	222,000
Mar 15, 2024	105.22	105.41	103.94	104.65	103.60	298,800
Mar 14, 2024	104.84	105.85	104.59	105.60	104.54	185,800
Mar 13, 2024	106.75	106.87	106.02	106.57	105.50	163,000
Mar 12, 2024	107.37	108.90	107.14	108.42	107.33	192,000
Mar 11, 2024	106.32	106.32	105.29	106.14	105.07	76,700
Mar 08, 2024	105.54	106.98	105.54	105.92	104.86	75,900
Mar 07, 2024	105.82	106.11	105.12	105.91	104.85	119,300
Mar 06, 2024	107.09	107.75	106.65	106.88	105.81	145,000
Mar 05, 2024	106.74	107.65	106.44	106.98	105.91	84,600
Mar 04, 2024	106.30	106.79	106.00	106.18	105.11	126,000
Mar 01, 2024	106.62	107.22	105.93	106.68	105.61	137,400
Feb 29, 2024	106.05	107.20	105.90	107.16	106.08	193,900
Feb 28, 2024	109.48	109.98	108.73	109.51	108.41	156,200
Feb 27, 2024	110.26	110.75	110.11	110.74	109.63	90,000
Feb 26, 2024	110.92	110.94	109.92	110.63	109.52	144,400
Feb 23, 2024	110.94	112.08	110.87	111.69	110.57	365,500
Feb 22, 2024	109.26	110.45	108.89	110.13	109.02	380,700
Feb 21, 2024	106.13	108.73	106.13	108.67	107.58	310,100
Feb 20, 2024	105.51	106.89	105.04	106.08	105.01	568,900
Feb 16, 2024	97.28	98.20	96.80	97.76	96.78	145,200
Feb 15, 2024	96.95	97.68	96.60	97.57	96.59	83,400
Feb 14, 2024	95.98	96.70	95.32	96.65	95.68	155,700
Feb 13, 2024	94.84	95.73	94.50	95.38	94.42	216,200
Feb 12, 2024	97.93	98.40	97.83	98.01	97.03	81,000
Feb 09, 2024	97.76	98.01	96.87	97.99	97.01	117,600
Feb 08, 2024	97.82	97.95	96.74	97.55	96.57	144,600
Feb 07, 2024	95.83	97.12	95.81	96.30	95.33	266,700
Feb 06, 2024	96.03	97.17	95.40	96.78	95.81	334,300
Feb 05, 2024	95.27	95.50	94.34	95.41	94.45	128,000
Feb 02, 2024	95.61	95.97	95.11	95.58	94.62	162,700
Feb 01, 2024	95.64	96.40	95.07	96.40	95.43	205,800
Jan 31, 2024	96.24	96.39	95.11	95.26	94.30	190,600
Jan 30, 2024	96.34	96.86	96.14	96.61	95.64	171,300
Jan 29, 2024	95.70	96.14	95.03	95.99	95.03	130,200
Jan 26, 2024	95.93	96.13	95.64	95.81	94.85	162,900
Jan 25, 2024	95.88	96.15	95.54	96.04	95.08	178,800
Jan 24, 2024	96.29	96.34	95.29	95.56	94.60	186,000
Jan 23, 2024	94.73	95.12	94.50	94.83	93.88	111,600
Jan 22, 2024	96.50	96.80	95.54	95.56	94.60	122,900
Jan 19, 2024	94.82	95.66	94.00	95.48	94.52	132,100
Jan 18, 2024	92.70	94.67	92.70	94.66	93.71	201,000
Jan 17, 2024	91.50	92.21	90.90	92.10	91.18	76,000
Jan 16, 2024	91.68	92.00	91.27	91.70	90.78	93,700
Jan 12, 2024	93.87	93.90	92.49	92.91	91.98	215,800
Jan 11, 2024	93.28	93.54	91.91	92.29	91.36	98,500
Jan 10, 2024	91.58	92.72	91.58	92.40	91.47	85,000
Jan 09, 2024	90.80	91.18	90.62	90.82	89.91	92,300
Jan 08, 2024	90.87	92.21	90.80	92.05	91.13	81,500
Jan 05, 2024	90.57	91.95	90.46	90.50	89.59	161,600
Jan 04, 2024	90.16	91.53	90.16	91.45	90.53	261,200
Jan 03, 2024	89.50	90.44	89.02	90.39	89.48	234,800
Jan 02, 2024	90.48	90.82	89.93	90.77	89.86	130,200
Dec 29, 2023	91.37	91.56	90.80	91.18	90.26	53,600
Dec 28, 2023	90.80	91.38	90.79	91.03	90.12	116,800
Dec 27, 2023	91.19	91.35	90.69	90.99	90.08	163,700
Dec 26, 2023	90.26	90.60	89.90	90.21	89.30	86,200
Dec 22, 2023	91.24	91.24	89.92	90.29	89.38	66,700
Dec 21, 2023	90.72	90.83	90.13	90.75	89.84	126,400
Dec 20, 2023	91.15	91.17	89.69	89.72	88.82	98,200
Dec 19, 2023	91.48	91.63	90.63	90.85	89.94	109,900
Dec 18, 2023	90.28	90.67	89.86	90.65	89.74	86,700
Dec 15, 2023	90.50	90.68	89.70	90.33	89.42	127,800
Dec 14, 2023	90.34	91.32	90.34	90.92	90.01	265,300
Dec 13, 2023	88.42	88.42	87.06	88.32	87.43	113,200
Dec 12, 2023	88.78	89.20	88.61	88.80	87.91	117,800
Dec 11, 2023	87.57	88.21	87.51	87.82	86.94	156,400
Dec 08, 2023	85.90	87.40	85.75	87.26	86.38	267,200
Dec 07, 2023	82.80	84.30	82.68	84.27	83.42	163,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,834.15-177.47(-0.81%)

S&P 5005,079.27-36.90(-0.72%)

DOW38,069.28-316.81(-0.83%)

CAD/USD0.7272-0.0050(-0.68%)

CRUDE OIL81.73-0.90(-1.09%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

InterContinental Hotels Group PLC (IHG)

S&P/TSX
21,834.15
-177.47(-0.81%)

S&P 500
5,079.27
-36.90(-0.72%)

DOW
38,069.28
-316.81(-0.83%)

CAD/USD
0.7272
-0.0050(-0.68%)

CRUDE OIL
81.73
-0.90(-1.09%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)