InterContinental Hotels Group PLC (IHG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.64

+0.76

(+1.23%)

At close: 04:00PM EDT

62.80

+0.16

(+0.26%)

After hours:

07:23PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	61.78	62.68	61.68	62.64	62.64	81,400
Aug 11, 2022	62.82	63.02	61.55	61.88	61.88	116,400
Aug 10, 2022	62.65	63.07	62.29	62.72	62.72	121,800
Aug 09, 2022	60.70	61.39	60.50	61.23	61.23	174,000
Aug 08, 2022	61.44	61.80	60.53	60.61	60.61	141,800
Aug 05, 2022	60.04	60.57	59.83	59.90	59.90	114,900
Aug 04, 2022	60.72	61.00	60.48	60.87	60.87	86,100
Aug 03, 2022	59.71	60.66	59.67	60.26	60.26	73,300
Aug 02, 2022	59.31	60.41	59.11	59.56	59.56	115,200
Aug 01, 2022	60.24	60.88	59.87	60.48	60.48	86,200
Jul 29, 2022	59.78	60.32	59.36	60.31	60.31	88,700
Jul 28, 2022	59.94	60.17	59.21	60.01	60.01	94,600
Jul 27, 2022	59.63	60.68	59.35	60.45	60.45	159,000
Jul 26, 2022	58.01	58.05	57.43	57.52	57.52	109,400
Jul 25, 2022	58.18	58.21	57.53	58.16	58.16	109,100
Jul 22, 2022	58.20	58.55	57.24	57.48	57.48	90,900
Jul 21, 2022	57.84	58.10	57.09	57.99	57.99	96,200
Jul 20, 2022	57.78	58.67	57.62	58.41	58.41	153,300
Jul 19, 2022	57.39	58.42	57.33	58.26	58.26	126,900
Jul 18, 2022	56.81	57.81	56.30	56.57	56.57	151,500
Jul 15, 2022	56.04	56.54	55.44	56.23	56.23	121,800
Jul 14, 2022	54.31	54.98	54.00	54.83	54.83	205,100
Jul 13, 2022	54.27	55.60	54.18	55.38	55.38	106,100
Jul 12, 2022	54.40	55.80	54.40	54.95	54.95	174,600
Jul 11, 2022	54.23	54.84	53.71	54.55	54.55	132,000
Jul 08, 2022	54.62	55.15	53.99	54.40	54.40	129,600
Jul 07, 2022	53.58	54.44	53.58	54.19	54.19	149,300
Jul 06, 2022	52.95	53.16	52.36	52.72	52.72	212,500
Jul 05, 2022	51.63	52.89	51.39	52.87	52.87	244,400
Jul 01, 2022	52.50	54.09	52.39	54.08	54.08	226,200
Jun 30, 2022	53.06	54.14	52.62	54.05	54.05	172,600
Jun 29, 2022	54.29	54.35	53.31	53.79	53.79	470,700
Jun 28, 2022	56.23	56.89	54.73	54.73	54.73	224,800
Jun 27, 2022	55.22	55.95	54.80	55.39	55.39	139,600
Jun 24, 2022	53.23	55.20	53.08	55.20	55.20	223,900
Jun 23, 2022	52.58	52.71	51.28	52.03	52.03	294,100
Jun 22, 2022	52.63	53.37	52.24	52.24	52.24	271,300
Jun 21, 2022	53.90	54.06	53.01	53.02	53.02	243,100
Jun 17, 2022	52.98	53.19	52.15	52.88	52.88	215,400
Jun 16, 2022	53.36	53.44	52.01	52.39	52.39	365,900
Jun 15, 2022	54.38	55.34	54.03	54.70	54.70	274,500
Jun 14, 2022	53.00	53.82	52.76	53.35	53.35	496,100
Jun 13, 2022	54.00	54.50	53.20	54.12	54.12	549,700
Jun 10, 2022	59.97	60.03	57.92	57.93	57.93	234,300
Jun 09, 2022	62.79	62.85	61.91	61.92	61.92	472,400
Jun 08, 2022	62.72	63.05	62.34	62.75	62.75	237,100
Jun 07, 2022	62.82	63.65	62.70	63.54	63.54	144,500
Jun 06, 2022	63.02	63.64	62.61	62.93	62.93	264,000
Jun 03, 2022	62.52	63.00	61.95	62.93	62.93	172,400
Jun 02, 2022	62.24	63.43	62.17	63.21	63.21	87,700
Jun 01, 2022	62.90	63.02	61.02	62.01	62.01	116,800
May 31, 2022	63.18	63.54	62.79	63.11	63.11	166,600
May 27, 2022	62.57	63.42	62.52	63.18	63.18	97,400
May 26, 2022	60.74	62.54	60.72	62.18	62.18	446,800
May 25, 2022	59.23	60.76	59.16	60.60	60.60	270,600
May 24, 2022	60.43	60.58	58.94	59.99	59.99	248,200
May 23, 2022	60.82	60.97	60.21	60.97	60.97	197,000
May 20, 2022	60.70	60.86	58.82	59.71	59.71	151,100
May 19, 2022	58.49	60.23	58.34	59.35	59.35	222,600
May 18, 2022	59.40	59.97	58.20	58.34	58.34	123,700
May 17, 2022	61.31	61.50	60.64	61.35	61.35	104,600
May 16, 2022	60.22	60.78	59.49	60.07	60.07	172,200
May 13, 2022	59.32	60.74	59.32	60.57	60.57	187,900
May 12, 2022	59.41	59.85	58.06	58.76	58.76	283,800
May 11, 2022	61.70	62.31	59.98	60.07	60.07	168,900
May 10, 2022	60.09	61.02	59.46	60.45	60.45	220,400
May 09, 2022	60.97	61.00	58.87	59.05	59.05	283,100
May 06, 2022	62.00	62.10	60.35	61.68	61.68	186,000
May 05, 2022	64.27	64.71	61.72	62.26	62.26	195,300
May 04, 2022	65.74	66.61	64.11	66.49	66.49	159,800
May 03, 2022	66.11	66.19	64.64	65.39	65.39	252,500
May 02, 2022	65.19	65.19	63.20	64.43	64.43	100,300
Apr 29, 2022	66.23	66.73	64.73	64.81	64.81	103,400
Apr 28, 2022	66.06	66.95	65.44	66.64	66.64	89,200
Apr 27, 2022	64.83	65.34	64.15	64.82	64.82	114,100
Apr 26, 2022	66.52	66.58	64.26	64.28	64.28	103,000
Apr 25, 2022	66.10	66.60	65.30	66.50	66.50	200,200
Apr 22, 2022	68.02	68.16	66.18	66.54	66.54	177,500
Apr 21, 2022	71.21	71.40	68.81	68.99	68.99	155,900
Apr 20, 2022	69.46	70.16	69.11	69.43	69.43	193,400
Apr 19, 2022	68.02	68.92	68.01	68.91	68.91	158,000
Apr 18, 2022	68.23	69.29	68.22	68.72	68.72	48,700
Apr 14, 2022	68.61	69.06	68.21	68.50	68.50	103,000
Apr 13, 2022	63.93	66.73	63.93	66.70	66.70	148,900
Apr 12, 2022	64.69	65.06	63.79	64.01	64.01	190,400
Apr 11, 2022	64.33	65.22	64.20	64.50	64.50	117,600
Apr 08, 2022	64.47	65.53	64.22	64.95	64.95	152,900
Apr 07, 2022	66.70	66.84	65.47	66.39	66.39	96,100
Apr 06, 2022	68.02	68.09	66.88	67.02	67.02	126,100
Apr 05, 2022	69.14	69.67	68.72	69.18	69.18	96,200
Apr 04, 2022	68.24	68.97	67.87	68.93	68.93	81,400
Apr 01, 2022	69.07	69.35	68.37	68.92	68.92	115,200
Mar 31, 2022	68.80	69.78	68.71	68.82	68.82	142,500
Mar 30, 2022	70.18	70.92	70.00	70.35	70.35	112,400
Mar 29, 2022	70.69	71.70	70.69	71.70	71.70	116,300
Mar 28, 2022	69.96	70.16	69.19	70.06	70.06	87,300
Mar 25, 2022	69.32	69.98	69.10	69.82	69.82	86,300
Mar 24, 2022	68.31	69.43	68.00	69.42	69.42	157,400
Mar 23, 2022	70.21	70.26	68.68	68.82	68.82	116,300
Mar 22, 2022	70.63	71.32	70.51	71.11	71.11	109,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,574.65-151.55(-0.48%)

InterContinental Hotels Group PLC (IHG)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,574.65
-151.55(-0.48%)