International Consolidated Airlines Group S.A. (ICAGY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.1200 | 4.1700 | 4.1102 | 4.1700 | 4.1700 | 43,830 |
| Apr 17, 2024 | 3.9400 | 3.9700 | 3.9300 | 3.9600 | 3.9600 | 27,900 |
| Apr 16, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 242,000 |
| Apr 15, 2024 | 4.0100 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 93,300 |
| Apr 12, 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 67,300 |
| Apr 11, 2024 | 4.2000 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 44,100 |
| Apr 10, 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3600 | 4.3600 | 17,000 |
| Apr 09, 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 31,200 |
| Apr 08, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 72,000 |
| Apr 05, 2024 | 4.3600 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 48,600 |
| Apr 04, 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 113,900 |
| Apr 03, 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 49,200 |
| Apr 02, 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 62,000 |
| Apr 01, 2024 | 4.3200 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 67,600 |
| Mar 28, 2024 | 4.3600 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 229,800 |
| Mar 27, 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 151,600 |
| Mar 26, 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 116,400 |
| Mar 25, 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 51,900 |
| Mar 22, 2024 | 4.0900 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 21,500 |
| Mar 21, 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 88,600 |
| Mar 20, 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 121,200 |
| Mar 19, 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 91,400 |
| Mar 18, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 101,000 |
| Mar 15, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 209,500 |
| Mar 14, 2024 | 3.8100 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 54,200 |
| Mar 13, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 50,800 |
| Mar 12, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 157,100 |
| Mar 11, 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 209,300 |
| Mar 08, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 89,300 |
| Mar 07, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 73,200 |
| Mar 06, 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 81,900 |
| Mar 05, 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 87,600 |
| Mar 04, 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 93,800 |
| Mar 01, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 93,300 |
| Feb 29, 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 146,700 |
| Feb 28, 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 20,200 |
| Feb 27, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 70,300 |
| Feb 26, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 408,100 |
| Feb 23, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 31,200 |
| Feb 22, 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 146,300 |
| Feb 21, 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 47,700 |
| Feb 20, 2024 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 62,400 |
| Feb 16, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 18,400 |
| Feb 15, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 43,300 |
| Feb 14, 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 95,200 |
| Feb 13, 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 115,400 |
| Feb 12, 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6300 | 3.6300 | 80,100 |
| Feb 09, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 72,300 |
| Feb 08, 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 63,200 |
| Feb 07, 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 29,200 |
| Feb 06, 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 25,800 |
| Feb 05, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6300 | 3.6300 | 52,900 |
| Feb 02, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 185,400 |
| Feb 01, 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 59,800 |
| Jan 31, 2024 | 3.7100 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 77,400 |
| Jan 30, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 97,200 |
| Jan 29, 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 197,700 |
| Jan 26, 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8600 | 3.8600 | 64,600 |
| Jan 25, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8900 | 3.8900 | 34,900 |
| Jan 24, 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 97,200 |
| Jan 23, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 63,400 |
| Jan 22, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 57,100 |
| Jan 19, 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 19,100 |
| Jan 18, 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 72,700 |
| Jan 17, 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 41,200 |
| Jan 16, 2024 | 3.5700 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 75,200 |
| Jan 12, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 101,100 |
| Jan 11, 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 68,200 |
| Jan 10, 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 41,200 |
| Jan 09, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 61,300 |
| Jan 08, 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 72,800 |
| Jan 05, 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 17,800 |
| Jan 04, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 68,800 |
| Jan 03, 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 102,900 |
| Jan 02, 2024 | 3.8700 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 55,800 |
| Dec 29, 2023 | 3.9700 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 51,500 |
| Dec 28, 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 20,400 |
| Dec 27, 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 172,600 |
| Dec 26, 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 24,600 |
| Dec 22, 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 46,700 |
| Dec 21, 2023 | 3.9700 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 25,000 |
| Dec 20, 2023 | 3.9800 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 52,000 |
| Dec 19, 2023 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 72,100 |
| Dec 18, 2023 | 3.9500 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 24,600 |
| Dec 15, 2023 | 3.9900 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 16,600 |
| Dec 14, 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | 157,000 |
| Dec 13, 2023 | 3.8800 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 35,100 |
| Dec 12, 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 54,100 |
| Dec 11, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 50,000 |
| Dec 08, 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 28,800 |
| Dec 07, 2023 | 3.9100 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 30,100 |
| Dec 06, 2023 | 3.9500 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 97,700 |
| Dec 05, 2023 | 3.8700 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 25,900 |
| Dec 04, 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 49,300 |
| Dec 01, 2023 | 3.8500 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 43,200 |
| Nov 30, 2023 | 3.8200 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 56,700 |
| Nov 29, 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 38,300 |
| Nov 28, 2023 | 3.7500 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 85,900 |
| Nov 27, 2023 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 76,700 |
| Nov 24, 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 12,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.