Canada markets close in 3 hours 16 minutes

InterContinental Hotels Group PLC (IHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.52+0.13 (+0.23%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202256.2356.8955.1755.5255.52124,577
Jun 27, 202255.2255.9554.8055.3955.39139,600
Jun 24, 202253.2355.2053.0855.2055.20223,900
Jun 23, 202252.5852.7151.2852.0352.03294,100
Jun 22, 202252.6353.3752.2452.2452.24271,300
Jun 21, 202253.9054.0653.0153.0253.02243,100
Jun 17, 202252.9853.1952.1552.8852.88215,400
Jun 16, 202253.3653.4452.0152.3952.39365,900
Jun 15, 202254.3855.3454.0354.7054.70274,500
Jun 14, 202253.0053.8252.7653.3553.35496,100
Jun 13, 202254.0054.5053.2054.1254.12549,700
Jun 10, 202259.9760.0357.9257.9357.93234,300
Jun 09, 202262.7962.8561.9161.9261.92472,400
Jun 08, 202262.7263.0562.3462.7562.75237,100
Jun 07, 202262.8263.6562.7063.5463.54144,500
Jun 06, 202263.0263.6462.6162.9362.93264,000
Jun 03, 202262.5263.0061.9562.9362.93172,400
Jun 02, 202262.2463.4362.1763.2163.2187,700
Jun 01, 202262.9063.0261.0262.0162.01116,800
May 31, 202263.1863.5462.7963.1163.11166,600
May 27, 202262.5763.4262.5263.1863.1897,400
May 26, 202260.7462.5460.7262.1862.18446,800
May 25, 202259.2360.7659.1660.6060.60270,600
May 24, 202260.4360.5858.9459.9959.99248,200
May 23, 202260.8260.9760.2160.9760.97197,000
May 20, 202260.7060.8658.8259.7159.71151,100
May 19, 202258.4960.2358.3459.3559.35222,600
May 18, 202259.4059.9758.2058.3458.34123,700
May 17, 202261.3161.5060.6461.3561.35104,600
May 16, 202260.2260.7859.4960.0760.07172,200
May 13, 202259.3260.7459.3260.5760.57187,900
May 12, 202259.4159.8558.0658.7658.76283,800
May 11, 202261.7062.3159.9860.0760.07168,900
May 10, 202260.0961.0259.4660.4560.45220,400
May 09, 202260.9761.0058.8759.0559.05283,100
May 06, 202262.0062.1060.3561.6861.68186,000
May 05, 202264.2764.7161.7262.2662.26195,300
May 04, 202265.7466.6164.1166.4966.49159,800
May 03, 202266.1166.1964.6465.3965.39252,500
May 02, 202265.1965.1963.2064.4364.43100,300
Apr 29, 202266.2366.7364.7364.8164.81103,400
Apr 28, 202266.0666.9565.4466.6466.6489,200
Apr 27, 202264.8365.3464.1564.8264.82114,100
Apr 26, 202266.5266.5864.2664.2864.28103,000
Apr 25, 202266.1066.6065.3066.5066.50200,200
Apr 22, 202268.0268.1666.1866.5466.54177,500
Apr 21, 202271.2171.4068.8168.9968.99155,900
Apr 20, 202269.4670.1669.1169.4369.43193,400
Apr 19, 202268.0268.9268.0168.9168.91158,000
Apr 18, 202268.2369.2968.2268.7268.7248,700
Apr 14, 202268.6169.0668.2168.5068.50103,000
Apr 13, 202263.9366.7363.9366.7066.70148,900
Apr 12, 202264.6965.0663.7964.0164.01190,400
Apr 11, 202264.3365.2264.2064.5064.50117,600
Apr 08, 202264.4765.5364.2264.9564.95152,900
Apr 07, 202266.7066.8465.4766.3966.3996,100
Apr 06, 202268.0268.0966.8867.0267.02126,100
Apr 05, 202269.1469.6768.7269.1869.1896,200
Apr 04, 202268.2468.9767.8768.9368.9381,400
Apr 01, 202269.0769.3568.3768.9268.92115,200
Mar 31, 202268.8069.7868.7168.8268.82142,500
Mar 31, 20220.859 Dividend
Mar 30, 202270.1870.9270.0070.3569.49112,400
Mar 29, 202270.6971.7070.6971.7070.82116,300
Mar 28, 202269.9670.1669.1970.0669.2087,300
Mar 25, 202269.3269.9869.1069.8268.9786,300
Mar 24, 202268.3169.4368.0069.4268.57157,400
Mar 23, 202270.2170.2668.6868.8267.98116,300
Mar 22, 202270.6371.3270.5171.1170.24109,200
Mar 21, 202269.6869.7368.8469.4368.58122,300
Mar 18, 202268.6270.5268.6270.3769.5199,800
Mar 17, 202268.4869.6768.3569.5068.6579,600
Mar 16, 202268.3469.8467.7269.8068.95176,300
Mar 15, 202265.5266.4265.0465.9165.11129,800
Mar 14, 202266.0766.3664.1664.5063.71145,200
Mar 11, 202266.4066.5564.6564.7063.91164,900
Mar 10, 202263.6064.6763.3764.2763.49157,200
Mar 09, 202265.1765.7463.9964.5463.75206,000
Mar 08, 202260.6262.4359.6761.2360.48289,800
Mar 07, 202262.3462.3558.7858.9758.25249,600
Mar 04, 202261.7262.3560.9161.9461.18463,800
Mar 03, 202267.2367.4464.8065.1064.31181,800
Mar 02, 202267.6669.1767.6268.8267.98239,500
Mar 01, 202266.8067.4164.9065.3464.54208,900
Feb 28, 202269.9971.3469.8170.4069.54256,200
Feb 25, 202269.6671.3369.1171.3270.45198,600
Feb 24, 202265.9468.3865.8268.2067.37284,600
Feb 23, 202271.1871.2969.1369.1868.34196,500
Feb 22, 202269.3870.3869.0869.4968.64211,400
Feb 18, 202269.7369.9568.3168.4367.59116,900
Feb 17, 202270.6070.6369.1269.1568.31153,400
Feb 16, 202270.3670.8069.9370.5769.71118,200
Feb 15, 202269.8970.4369.8170.3969.53183,600
Feb 14, 202269.4970.1568.3068.8067.96104,800
Feb 11, 202271.0671.1969.0469.2668.41144,000
Feb 10, 202270.5871.7170.1870.4369.57139,100
Feb 09, 202270.3370.7370.1770.4069.54105,000
Feb 08, 202267.7269.1367.6169.0668.2291,800
Feb 07, 202265.9167.2065.9066.9166.09186,100
Feb 04, 202266.2267.3266.0266.8966.07129,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...