InterContinental Hotels Group PLC (IHG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 111.42 | 111.42 | 110.19 | 110.60 | 110.60 | 91,000 |
| Oct 04, 2024 | 110.71 | 110.99 | 110.27 | 110.87 | 110.87 | 65,300 |
| Oct 03, 2024 | 109.20 | 109.39 | 108.45 | 109.17 | 109.17 | 68,500 |
| Oct 02, 2024 | 107.68 | 109.35 | 107.68 | 109.31 | 109.31 | 94,600 |
| Oct 01, 2024 | 110.66 | 110.66 | 108.16 | 109.14 | 109.14 | 216,700 |
| Sept 30, 2024 | 112.33 | 112.34 | 110.08 | 110.49 | 110.49 | 148,000 |
| Sept 27, 2024 | 113.23 | 114.20 | 112.89 | 113.17 | 113.17 | 163,700 |
| Sept 26, 2024 | 111.98 | 113.03 | 111.24 | 112.74 | 112.74 | 217,700 |
| Sept 25, 2024 | 111.71 | 111.84 | 110.48 | 110.78 | 110.78 | 306,000 |
| Sept 24, 2024 | 110.03 | 111.41 | 109.81 | 111.30 | 111.30 | 98,100 |
| Sept 23, 2024 | 108.56 | 108.69 | 108.11 | 108.37 | 108.37 | 144,300 |
| Sept 20, 2024 | 107.19 | 108.33 | 107.19 | 108.21 | 108.21 | 198,300 |
| Sept 19, 2024 | 107.65 | 108.78 | 106.97 | 108.63 | 108.63 | 150,000 |
| Sept 18, 2024 | 106.29 | 107.64 | 105.40 | 106.40 | 106.40 | 282,100 |
| Sept 17, 2024 | 105.03 | 105.27 | 104.05 | 104.30 | 104.30 | 193,700 |
| Sept 16, 2024 | 104.50 | 104.95 | 104.22 | 104.48 | 104.48 | 332,500 |
| Sept 13, 2024 | 102.92 | 104.14 | 102.84 | 103.72 | 103.72 | 430,900 |
| Sept 12, 2024 | 100.71 | 102.52 | 100.67 | 102.32 | 102.32 | 401,300 |
| Sept 11, 2024 | 100.88 | 101.52 | 99.68 | 101.32 | 101.32 | 364,100 |
| Sept 10, 2024 | 100.59 | 100.62 | 99.21 | 100.55 | 100.55 | 180,100 |
| Sept 09, 2024 | 100.50 | 101.50 | 100.34 | 101.27 | 101.27 | 249,400 |
| Sept 06, 2024 | 100.61 | 101.15 | 98.59 | 98.62 | 98.62 | 146,800 |
| Sept 05, 2024 | 99.07 | 99.84 | 98.72 | 99.09 | 99.09 | 104,800 |
| Sept 04, 2024 | 98.87 | 99.29 | 98.40 | 98.67 | 98.67 | 147,900 |
| Sept 03, 2024 | 100.50 | 100.50 | 98.86 | 99.06 | 99.06 | 135,800 |
| Aug 30, 2024 | 99.60 | 100.51 | 99.33 | 100.51 | 100.51 | 135,000 |
| Aug 30, 2024 | 0.532 Dividend | |||||
| Aug 29, 2024 | 100.91 | 101.48 | 100.44 | 100.45 | 99.92 | 219,700 |
| Aug 28, 2024 | 99.87 | 100.20 | 99.34 | 99.96 | 99.43 | 200,200 |
| Aug 27, 2024 | 99.35 | 100.23 | 99.02 | 99.19 | 98.66 | 297,200 |
| Aug 26, 2024 | 99.80 | 100.65 | 98.57 | 98.80 | 98.28 | 135,600 |
| Aug 23, 2024 | 98.45 | 99.84 | 98.45 | 99.56 | 99.03 | 135,100 |
| Aug 22, 2024 | 98.33 | 98.60 | 97.73 | 97.80 | 97.28 | 101,100 |
| Aug 21, 2024 | 97.76 | 98.64 | 97.63 | 98.42 | 97.90 | 189,200 |
| Aug 20, 2024 | 97.93 | 98.11 | 96.94 | 97.00 | 96.49 | 107,100 |
| Aug 19, 2024 | 96.91 | 97.82 | 96.89 | 97.72 | 97.20 | 164,300 |
| Aug 16, 2024 | 96.63 | 96.95 | 96.22 | 96.27 | 95.76 | 106,500 |
| Aug 15, 2024 | 96.14 | 96.97 | 96.10 | 96.53 | 96.02 | 155,100 |
| Aug 14, 2024 | 94.96 | 95.05 | 93.95 | 94.21 | 93.71 | 176,800 |
| Aug 13, 2024 | 93.07 | 95.04 | 92.82 | 94.94 | 94.44 | 215,600 |
| Aug 12, 2024 | 93.29 | 93.42 | 92.50 | 92.75 | 92.26 | 116,100 |
| Aug 09, 2024 | 93.25 | 94.21 | 93.10 | 93.78 | 93.28 | 321,200 |
| Aug 08, 2024 | 92.18 | 93.25 | 91.57 | 92.80 | 92.31 | 231,400 |
| Aug 07, 2024 | 94.17 | 94.30 | 91.94 | 91.94 | 91.45 | 214,900 |
| Aug 06, 2024 | 94.54 | 96.29 | 94.51 | 95.03 | 94.53 | 509,600 |
| Aug 05, 2024 | 93.80 | 95.03 | 93.54 | 94.90 | 94.40 | 221,200 |
| Aug 02, 2024 | 94.97 | 95.91 | 94.20 | 95.21 | 94.71 | 497,400 |
| Aug 01, 2024 | 100.78 | 100.78 | 96.88 | 96.90 | 96.39 | 494,300 |
| Jul 31, 2024 | 100.89 | 102.27 | 100.16 | 101.33 | 100.79 | 488,600 |
| Jul 30, 2024 | 104.65 | 104.95 | 103.75 | 104.19 | 103.64 | 98,300 |
| Jul 29, 2024 | 103.49 | 103.90 | 103.07 | 103.39 | 102.84 | 71,900 |
| Jul 26, 2024 | 102.44 | 103.77 | 102.20 | 103.54 | 102.99 | 245,000 |
| Jul 25, 2024 | 102.78 | 103.96 | 102.12 | 102.73 | 102.19 | 385,700 |
| Jul 24, 2024 | 106.82 | 106.82 | 104.23 | 104.23 | 103.68 | 105,800 |
| Jul 23, 2024 | 106.34 | 107.34 | 106.29 | 107.27 | 106.70 | 194,300 |
| Jul 22, 2024 | 105.90 | 107.08 | 105.30 | 106.78 | 106.21 | 185,200 |
| Jul 19, 2024 | 106.94 | 107.22 | 106.44 | 106.54 | 105.98 | 100,800 |
| Jul 18, 2024 | 107.95 | 107.95 | 106.52 | 106.95 | 106.38 | 187,600 |
| Jul 17, 2024 | 109.47 | 110.28 | 108.56 | 108.61 | 108.03 | 190,800 |
| Jul 16, 2024 | 109.38 | 111.51 | 109.38 | 111.49 | 110.90 | 81,000 |
| Jul 15, 2024 | 109.09 | 109.34 | 108.57 | 109.09 | 108.51 | 93,200 |
| Jul 12, 2024 | 106.81 | 108.98 | 106.69 | 108.51 | 107.94 | 140,300 |
| Jul 11, 2024 | 107.23 | 107.53 | 106.94 | 107.45 | 106.88 | 188,000 |
| Jul 10, 2024 | 105.89 | 106.73 | 105.54 | 106.73 | 106.16 | 155,700 |
| Jul 09, 2024 | 104.39 | 105.03 | 104.17 | 104.25 | 103.70 | 85,800 |
| Jul 08, 2024 | 105.17 | 105.36 | 104.24 | 104.40 | 103.85 | 87,600 |
| Jul 05, 2024 | 105.19 | 105.19 | 103.30 | 103.84 | 103.29 | 129,100 |
| Jul 03, 2024 | 104.69 | 105.45 | 104.69 | 105.27 | 104.71 | 68,200 |
| Jul 02, 2024 | 103.97 | 104.33 | 103.37 | 104.24 | 103.69 | 146,500 |
| Jul 01, 2024 | 106.50 | 106.72 | 102.23 | 103.72 | 103.17 | 506,900 |
| Jun 28, 2024 | 105.14 | 106.17 | 105.14 | 105.95 | 105.39 | 237,600 |
| Jun 27, 2024 | 105.79 | 105.90 | 105.14 | 105.67 | 105.11 | 113,800 |
| Jun 26, 2024 | 106.07 | 106.07 | 104.88 | 105.06 | 104.50 | 165,800 |
| Jun 25, 2024 | 106.10 | 107.07 | 105.99 | 106.46 | 105.90 | 178,700 |
| Jun 24, 2024 | 105.64 | 107.55 | 105.28 | 106.10 | 105.54 | 564,300 |
| Jun 21, 2024 | 104.15 | 105.20 | 103.94 | 105.08 | 104.52 | 116,300 |
| Jun 20, 2024 | 105.06 | 105.64 | 104.76 | 105.57 | 105.01 | 90,900 |
| Jun 18, 2024 | 105.55 | 105.67 | 104.61 | 105.15 | 104.59 | 132,200 |
| Jun 17, 2024 | 103.09 | 104.42 | 102.93 | 104.39 | 103.84 | 113,700 |
| Jun 14, 2024 | 104.86 | 105.26 | 103.11 | 104.28 | 103.73 | 145,700 |
| Jun 13, 2024 | 105.00 | 105.59 | 104.31 | 105.57 | 105.01 | 166,800 |
| Jun 12, 2024 | 104.01 | 105.49 | 103.00 | 104.72 | 104.17 | 161,300 |
| Jun 11, 2024 | 101.74 | 102.21 | 101.19 | 101.78 | 101.24 | 102,300 |
| Jun 10, 2024 | 101.05 | 102.11 | 100.95 | 101.76 | 101.22 | 63,300 |
| Jun 07, 2024 | 101.04 | 101.53 | 100.95 | 101.40 | 100.86 | 135,200 |
| Jun 06, 2024 | 102.46 | 102.81 | 101.79 | 102.26 | 101.72 | 90,500 |
| Jun 05, 2024 | 102.95 | 103.09 | 102.18 | 102.79 | 102.25 | 123,300 |
| Jun 04, 2024 | 101.57 | 102.41 | 101.52 | 101.87 | 101.33 | 147,900 |
| Jun 03, 2024 | 101.82 | 103.04 | 100.93 | 101.60 | 101.06 | 201,500 |
| May 31, 2024 | 100.31 | 101.55 | 99.87 | 101.55 | 101.01 | 167,700 |
| May 30, 2024 | 99.54 | 99.78 | 99.01 | 99.20 | 98.67 | 195,800 |
| May 29, 2024 | 99.22 | 99.33 | 97.55 | 97.96 | 97.44 | 197,100 |
| May 28, 2024 | 101.18 | 101.25 | 100.04 | 100.48 | 99.95 | 150,700 |
| May 24, 2024 | 100.71 | 102.30 | 100.35 | 102.22 | 101.68 | 202,400 |
| May 23, 2024 | 101.66 | 101.85 | 99.12 | 99.12 | 98.60 | 225,100 |
| May 22, 2024 | 100.20 | 101.58 | 100.08 | 100.64 | 100.11 | 228,000 |
| May 21, 2024 | 100.88 | 100.91 | 99.66 | 100.28 | 99.75 | 134,500 |
| May 20, 2024 | 100.42 | 101.93 | 100.42 | 100.94 | 100.41 | 381,300 |
| May 17, 2024 | 99.71 | 100.46 | 99.52 | 100.45 | 99.92 | 136,800 |
| May 16, 2024 | 99.54 | 99.93 | 99.29 | 99.60 | 99.07 | 132,900 |
| *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.