Canada markets closed

InterContinental Hotels Group PLC (IHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.28-1.29 (-1.22%)
At close: 04:00PM EDT
102.11 -2.15 (-2.06%)
After hours: 04:04PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024104.86105.26103.11104.28104.28145,700
Jun 13, 2024105.00105.59104.31105.57105.57166,800
Jun 12, 2024104.01105.49103.00104.72104.72161,300
Jun 11, 2024101.74102.21101.19101.78101.78102,300
Jun 10, 2024101.05102.11100.95101.76101.7663,300
Jun 07, 2024101.04101.53100.95101.40101.40135,200
Jun 06, 2024102.46102.81101.79102.26102.2690,500
Jun 05, 2024102.95103.09102.18102.79102.79123,300
Jun 04, 2024101.57102.41101.52101.87101.87147,900
Jun 03, 2024101.82103.04100.93101.60101.60201,500
May 31, 2024100.31101.5599.87101.55101.55167,700
May 30, 202499.5499.7899.0199.2099.20195,800
May 29, 202499.2299.3397.5597.9697.96197,100
May 28, 2024101.18101.25100.04100.48100.48150,700
May 24, 2024100.71102.30100.35102.22102.22202,400
May 23, 2024101.66101.8599.1299.1299.12225,100
May 22, 2024100.20101.58100.08100.64100.64228,000
May 21, 2024100.88100.9199.66100.28100.28134,500
May 20, 2024100.42101.93100.42100.94100.94381,300
May 17, 202499.71100.4699.52100.45100.45136,800
May 16, 202499.5499.9399.2999.6099.60132,900
May 15, 202499.4799.8699.2099.6399.6387,500
May 14, 202499.98100.1499.2899.4899.48109,000
May 13, 2024100.49100.6799.97100.04100.04170,300
May 10, 2024100.59100.8699.5499.9499.94137,900
May 09, 202498.4399.3797.8899.1299.12263,900
May 08, 202499.1599.9698.9799.9199.91204,600
May 07, 2024100.15100.1599.49100.11100.11435,300
May 06, 202498.4999.5898.2999.5499.54252,200
May 03, 202497.4198.0496.7598.0198.01177,100
May 02, 202498.8999.3497.6299.3499.34122,000
May 01, 202499.3099.9898.3998.8598.85179,900
Apr 30, 202499.95100.0598.3298.3598.35113,600
Apr 29, 2024100.66100.7299.76100.15100.1579,400
Apr 26, 2024101.12102.03100.87100.93100.9381,900
Apr 25, 2024100.08101.2299.54100.71100.71133,100
Apr 24, 2024101.77102.23101.16101.62101.62189,200
Apr 23, 2024100.22100.5899.99100.13100.13145,000
Apr 22, 202498.2599.0697.8798.2798.27189,400
Apr 19, 202498.0998.4497.0797.3997.39100,700
Apr 18, 202497.8698.7797.5798.0298.0296,900
Apr 17, 202499.6499.6497.5197.7797.77379,100
Apr 16, 202498.3498.3497.1197.8397.83115,500
Apr 15, 2024100.09100.3897.9298.1798.17153,800
Apr 12, 202499.67100.0798.0798.2598.25133,800
Apr 11, 202499.54101.1499.27100.63100.63136,900
Apr 10, 2024100.20100.95100.01100.88100.88213,100
Apr 09, 2024101.90102.09100.44101.25101.2596,300
Apr 08, 2024101.69102.34101.62102.27102.27237,300
Apr 05, 202499.81100.9699.66100.59100.59218,700
Apr 04, 2024102.25102.52100.14100.19100.19333,300
Apr 04, 20241.04 Dividend
Apr 03, 2024102.88104.09102.88103.57102.53266,700
Apr 02, 2024103.24104.52103.07103.60102.56364,500
Apr 01, 2024105.85105.88104.77104.94103.89144,600
Mar 28, 2024106.65106.76105.56105.66104.60155,900
Mar 27, 2024106.42106.62105.57106.62105.55120,300
Mar 26, 2024106.16107.21106.09106.66105.59140,400
Mar 25, 2024104.91105.47104.52104.73103.68121,200
Mar 22, 2024104.05104.72103.94104.61103.56116,600
Mar 21, 2024104.85105.09103.64104.04103.00166,200
Mar 20, 2024104.11105.29104.01105.29104.23146,600
Mar 19, 2024104.24104.70104.04104.49103.44123,000
Mar 18, 2024104.59104.85103.73104.24103.19222,000
Mar 15, 2024105.22105.41103.94104.65103.60298,800
Mar 14, 2024104.84105.85104.59105.60104.54185,800
Mar 13, 2024106.75106.87106.02106.57105.50163,000
Mar 12, 2024107.37108.90107.14108.42107.33192,000
Mar 11, 2024106.32106.32105.29106.14105.0776,700
Mar 08, 2024105.54106.98105.54105.92104.8675,900
Mar 07, 2024105.82106.11105.12105.91104.85119,300
Mar 06, 2024107.09107.75106.65106.88105.81145,000
Mar 05, 2024106.74107.65106.44106.98105.9184,600
Mar 04, 2024106.30106.79106.00106.18105.11126,000
Mar 01, 2024106.62107.22105.93106.68105.61137,400
Feb 29, 2024106.05107.20105.90107.16106.08193,900
Feb 28, 2024109.48109.98108.73109.51108.41156,200
Feb 27, 2024110.26110.75110.11110.74109.6390,000
Feb 26, 2024110.92110.94109.92110.63109.52144,400
Feb 23, 2024110.94112.08110.87111.69110.57365,500
Feb 22, 2024109.26110.45108.89110.13109.02380,700
Feb 21, 2024106.13108.73106.13108.67107.58310,100
Feb 20, 2024105.51106.89105.04106.08105.01568,900
Feb 16, 202497.2898.2096.8097.7696.78145,200
Feb 15, 202496.9597.6896.6097.5796.5983,400
Feb 14, 202495.9896.7095.3296.6595.68155,700
Feb 13, 202494.8495.7394.5095.3894.42216,200
Feb 12, 202497.9398.4097.8398.0197.0381,000
Feb 09, 202497.7698.0196.8797.9997.01117,600
Feb 08, 202497.8297.9596.7497.5596.57144,600
Feb 07, 202495.8397.1295.8196.3095.33266,700
Feb 06, 202496.0397.1795.4096.7895.81334,300
Feb 05, 202495.2795.5094.3495.4194.45128,000
Feb 02, 202495.6195.9795.1195.5894.62162,700
Feb 01, 202495.6496.4095.0796.4095.43205,800
Jan 31, 202496.2496.3995.1195.2694.30190,600
Jan 30, 202496.3496.8696.1496.6195.64171,300
Jan 29, 202495.7096.1495.0395.9995.03130,200
Jan 26, 202495.9396.1395.6495.8194.85162,900
Jan 25, 202495.8896.1595.5496.0495.08178,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...