InterContinental Hotels Group PLC (ICHGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:15PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Apr 24, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 900 |
| Apr 23, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Apr 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| Apr 19, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 18, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 17, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 16, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 15, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 12, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 11, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Apr 10, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 1,200 |
| Apr 09, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| Apr 08, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| Apr 05, 2024 | 97.99 | 99.98 | 97.60 | 99.98 | 99.98 | 11,100 |
| Apr 04, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 11,100 |
| Apr 04, 2024 | 1.04 Dividend | |||||
| Apr 03, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Apr 02, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Apr 01, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 28, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 27, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 26, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 25, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 22, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 21, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 20, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| Mar 19, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | 9,400 |
| Mar 18, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| Mar 15, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| Mar 14, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| Mar 13, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| Mar 12, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | 200 |
| Mar 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 08, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 07, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 06, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 05, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 04, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Mar 01, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| Feb 29, 2024 | 105.73 | 105.73 | 105.00 | 105.00 | 103.94 | 4,900 |
| Feb 28, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.31 | 8,600 |
| Feb 27, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | - |
| Feb 26, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | 500 |
| Feb 23, 2024 | 107.75 | 108.51 | 107.75 | 108.00 | 106.91 | 2,500 |
| Feb 22, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| Feb 21, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| Feb 20, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | 1,100 |
| Feb 16, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 900 |
| Feb 15, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 14, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 13, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 12, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 09, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 08, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 07, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| Feb 06, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 1,100 |
| Feb 05, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | - |
| Feb 02, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | 500 |
| Feb 01, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
| Jan 31, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
| Jan 30, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | 700 |
| Jan 29, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| Jan 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| Jan 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| Jan 24, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.04 | 1,300 |
| Jan 23, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.15 | - |
| Jan 22, 2024 | 93.70 | 96.12 | 93.35 | 96.12 | 95.15 | 6,100 |
| Jan 19, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 18, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 17, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 16, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 12, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 11, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 10, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 09, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| Jan 08, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | 1,900 |
| Jan 05, 2024 | 89.40 | 89.40 | 89.15 | 89.15 | 88.25 | 1,800 |
| Jan 04, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 12,500 |
| Jan 03, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 1,000 |
| Jan 02, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 4,500 |
| Dec 29, 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 2,200 |
| Dec 28, 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| Dec 27, 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| Dec 26, 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| Dec 22, 2023 | 90.00 | 90.00 | 89.50 | 89.80 | 88.90 | 5,100 |
| Dec 21, 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 88.30 | 1,500 |
| Dec 20, 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | - |
| Dec 19, 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | 3,100 |
| Dec 18, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
| Dec 15, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
| Dec 14, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | 15,600 |
| Dec 13, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | - |
| Dec 12, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | 26,300 |
| Dec 11, 2023 | 85.50 | 87.35 | 85.50 | 87.35 | 86.47 | 26,800 |
| Dec 08, 2023 | 85.96 | 85.96 | 85.96 | 85.96 | 85.10 | 80,800 |
| Dec 07, 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 78.45 | - |
| Dec 06, 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 78.45 | - |
| Dec 05, 2023 | 80.12 | 80.12 | 79.25 | 79.25 | 78.45 | 5,800 |
| Dec 04, 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.88 | 2,500 |
| *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.