Canada Markets closed

International Consolidated Airlines Group, S.A. (ICAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.7250+0.0650 (+1.39%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20214.30004.32004.26004.29004.290018,240,000
Sep. 02, 20214.36004.39004.31004.37004.370012,630,000
Sep. 01, 20214.35004.45004.35004.35004.350018,970,000
Aug. 31, 20214.29004.42004.28004.34004.340030,750,000
Aug. 30, 20214.42004.60004.41004.45004.450017,960,000
Aug. 27, 20214.40004.47004.38004.44004.440018,410,000
Aug. 26, 20214.43004.47004.36004.38004.380026,550,000
Aug. 25, 20214.57004.57004.43004.46004.460024,890,000
Aug. 24, 20214.50004.50004.45004.50004.500011,910,000
Aug. 23, 20214.35004.50004.34004.39004.390030,690,000
Aug. 20, 20214.25004.32004.23004.30004.300017,760,000
Aug. 19, 20214.40004.40004.32004.34004.340012,200,000
Aug. 18, 20214.33004.48004.32004.40004.400021,190,000
Aug. 17, 20214.50004.55004.30004.34004.340037,550,000
Aug. 16, 20214.55004.55004.50004.51004.510080,750,000
Aug. 13, 20214.72004.72004.60004.62004.620011,630,000
Aug. 12, 20214.61004.72004.61004.65004.650013,190,000
Aug. 11, 20214.68004.76004.66004.73004.730014,880,000
Aug. 10, 20214.67004.71004.61004.67004.670023,540,000
Aug. 09, 20214.75004.81004.67004.70004.700025,950,000
Aug. 06, 20214.83004.98004.83004.85004.850017,920,000
Aug. 05, 20214.76005.00004.76004.98004.980025,420,000
Aug. 04, 20214.77004.81004.75004.76004.760011,320,000
Aug. 03, 20214.90004.92004.76004.84004.840097,000
Aug. 02, 2021------
Jul. 30, 20214.84004.87004.69004.71004.7100269,300
Jul. 29, 20215.05005.12005.05005.06005.0600398,400
Jul. 28, 20215.07005.11005.02005.07005.0700160,300
Jul. 27, 20214.91004.96004.85004.95004.9500313,500
Jul. 26, 20214.82004.92004.77004.92004.9200219,700
Jul. 23, 20214.79004.79004.64004.68004.6800234,100
Jul. 22, 20214.76004.81004.69004.70004.7000343,500
Jul. 21, 20214.64004.71004.62004.70004.7000312,300
Jul. 20, 20214.34004.46004.29004.44004.4400628,900
Jul. 19, 20214.40004.42004.32004.34004.3400657,700
Jul. 16, 20214.73004.75004.60004.62004.6200355,600
Jul. 15, 20214.66004.66004.58004.63004.6300577,900
Jul. 14, 20214.77004.86004.77004.77004.7700393,900
Jul. 13, 20214.87004.90004.80004.80004.8000468,100
Jul. 12, 20215.02005.04004.96004.98004.9800303,200
Jul. 09, 20215.16005.19005.11005.19005.1900166,500
Jul. 08, 20215.01005.08004.96005.05005.0500279,400
Jul. 07, 20215.09005.12004.99005.03005.0300437,900
Jul. 06, 20215.32005.36005.16005.21005.2100600,200
Jul. 02, 20215.05005.05004.99005.03005.0300189,900
Jul. 01, 20215.05005.08004.95005.02005.0200184,100
Jun. 30, 20214.83004.89004.81004.88004.8800395,500
Jun. 29, 20214.79004.89004.76004.88004.8800861,600
Jun. 28, 20215.00005.02004.93004.98004.98001,092,100
Jun. 25, 20215.29005.29005.23005.28005.2800661,400
Jun. 24, 20215.38005.44005.34005.41005.4100421,900
Jun. 23, 20215.40005.44005.38005.40005.4000544,200
Jun. 22, 20215.51005.53005.37005.40005.40001,036,700
Jun. 21, 20215.51005.54005.45005.53005.5300216,100
Jun. 18, 20215.41005.52005.40005.46005.4600414,400
Jun. 17, 20215.70005.70005.53005.57005.5700305,000
Jun. 16, 20215.54005.60005.47005.52005.5200507,900
Jun. 15, 20215.49005.53005.48005.52005.5200468,000
Jun. 14, 20215.51005.56005.49005.53005.5300553,400
Jun. 11, 20215.68005.71005.65005.71005.7100181,200
Jun. 10, 20215.75005.75005.63005.66005.6600205,200
Jun. 09, 20215.81005.84005.71005.74005.7400394,900
Jun. 08, 20215.62005.66005.58005.66005.6600458,800
Jun. 07, 20215.83005.83005.52005.67005.6700426,300
Jun. 04, 20215.53005.67005.51005.55005.5500288,600
Jun. 03, 20215.61005.61005.51005.56005.56001,424,900
Jun. 02, 20215.99005.99005.85005.88005.8800244,700
Jun. 01, 20215.80005.87005.79005.81005.8100288,800
May 28, 20215.65005.77005.64005.69005.6900148,300
May 27, 20215.86005.86005.65005.70005.7000221,400
May 26, 20215.65005.79005.65005.70005.7000248,600
May 25, 20215.68005.73005.61005.62005.6200206,100
May 24, 20215.66005.66005.47005.53005.5300139,100
May 21, 20215.55005.55005.44005.48005.4800209,900
May 20, 20215.53005.54005.33005.43005.4300934,400
May 19, 20215.37005.50005.34005.47005.47001,364,500
May 18, 20215.41005.58005.40005.51005.5100360,000
May 17, 20215.44005.48005.31005.39005.3900455,500
May 14, 20215.42005.52005.40005.52005.5200994,000
May 13, 20215.38005.45005.28005.34005.3400565,100
May 12, 20215.46005.49005.32005.38005.3800322,600
May 11, 20215.54005.57005.42005.50005.5000484,900
May 10, 20215.92005.93005.81005.82005.8200373,300
May 07, 20215.65005.92005.65005.91005.9100547,100
May 06, 20215.67005.70005.61005.67005.6700323,600
May 05, 20215.62005.65005.51005.54005.54001,103,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...