Canada Markets close in 2 hrs 21 mins

InterContinental Hotels Group PLC (IHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.13-0.57 (-1.20%)
As of 01:39PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202247.8348.6647.0847.1347.13186,114
Sept 23, 202248.0548.0947.2647.7047.70178,500
Sept 22, 202250.0350.1648.9449.1349.13145,300
Sept 21, 202252.8552.8550.5350.5550.55133,000
Sept 20, 202253.3953.8353.0353.2853.28167,000
Sept 19, 202253.7054.9253.7054.3454.34120,800
Sept 16, 202254.4454.6653.7654.0354.03182,500
Sept 15, 202256.4157.5856.4156.8456.8497,300
Sept 14, 202256.0456.8755.7456.8656.86120,900
Sept 13, 202256.4257.0355.5155.6555.65126,700
Sept 12, 202257.6058.0057.3957.4557.45151,500
Sept 09, 202256.0056.7555.9856.7256.72105,600
Sept 08, 202253.5855.2553.4155.2055.20115,500
Sept 07, 202253.1054.6953.0754.6054.60100,900
Sept 06, 202255.0155.1352.8853.3253.32353,400
Sept 02, 202254.5255.2054.0354.2554.2584,500
Sept 01, 202253.9454.0553.0254.0154.01138,200
Aug 31, 202255.6155.9854.9554.9954.99177,400
Aug 30, 202256.1456.3755.0055.0955.09165,800
Aug 29, 202255.5055.8655.2655.5755.57105,400
Aug 26, 202258.7458.8955.8655.9155.91155,900
Aug 25, 202259.4260.1459.3159.9659.9683,600
Aug 24, 202258.7759.6258.6759.4359.43111,900
Aug 23, 202258.8959.7258.8559.4359.4379,900
Aug 22, 202259.4959.6459.1059.2659.2684,800
Aug 19, 202261.2161.2760.2260.3360.3361,300
Aug 18, 202261.4461.8461.1961.8361.8384,300
Aug 17, 202262.2562.4761.5862.1362.1347,300
Aug 16, 202262.4063.1762.3463.0563.0578,800
Aug 15, 202262.1462.5962.0462.3362.3375,800
Aug 12, 202261.7862.6861.6862.6462.6481,400
Aug 11, 202262.8263.0261.5561.8861.88116,400
Aug 10, 202262.6563.0762.2962.7262.72121,800
Aug 09, 202260.7061.3960.5061.2361.23174,000
Aug 08, 202261.4461.8060.5360.6160.61141,800
Aug 05, 202260.0460.5759.8359.9059.90114,900
Aug 04, 202260.7261.0060.4860.8760.8786,100
Aug 03, 202259.7160.6659.6760.2660.2673,300
Aug 02, 202259.3160.4159.1159.5659.56115,200
Aug 01, 202260.2460.8859.8760.4860.4886,200
Jul 29, 202259.7860.3259.3660.3160.3188,700
Jul 28, 202259.9460.1759.2160.0160.0194,600
Jul 27, 202259.6360.6859.3560.4560.45159,000
Jul 26, 202258.0158.0557.4357.5257.52109,400
Jul 25, 202258.1858.2157.5358.1658.16109,100
Jul 22, 202258.2058.5557.2457.4857.4890,900
Jul 21, 202257.8458.1057.0957.9957.9996,200
Jul 20, 202257.7858.6757.6258.4158.41153,300
Jul 19, 202257.3958.4257.3358.2658.26126,900
Jul 18, 202256.8157.8156.3056.5756.57151,500
Jul 15, 202256.0456.5455.4456.2356.23121,800
Jul 14, 202254.3154.9854.0054.8354.83205,100
Jul 13, 202254.2755.6054.1855.3855.38106,100
Jul 12, 202254.4055.8054.4054.9554.95174,600
Jul 11, 202254.2354.8453.7154.5554.55132,000
Jul 08, 202254.6255.1553.9954.4054.40129,600
Jul 07, 202253.5854.4453.5854.1954.19149,300
Jul 06, 202252.9553.1652.3652.7252.72212,500
Jul 05, 202251.6352.8951.3952.8752.87244,400
Jul 01, 202252.5054.0952.3954.0854.08226,200
Jun 30, 202253.0654.1452.6254.0554.05172,600
Jun 29, 202254.2954.3553.3153.7953.79470,700
Jun 28, 202256.2356.8954.7354.7354.73224,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...