Canada Markets closed

InterContinental Hotels Group PLC (IHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.24+1.87 (+2.74%)
At close: 4:00PM EDT
70.24 0.00 (0.00%)
After hours: 04:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202169.6070.5669.6070.2470.24118,100
Oct. 14, 202168.7968.8868.2668.3768.37123,800
Oct. 13, 202168.0768.2067.7167.8067.80102,300
Oct. 12, 202166.8467.2966.6066.9866.98141,400
Oct. 11, 202167.2068.0067.1967.3667.3671,100
Oct. 08, 202167.5568.0867.3267.6067.6080,000
Oct. 07, 202166.8167.6466.6667.0867.08193,300
Oct. 06, 202164.9466.3964.7766.2966.29203,800
Oct. 05, 202166.0866.9866.0366.8166.81116,600
Oct. 04, 202166.8067.2666.1566.4966.4994,700
Oct. 01, 202165.4067.6865.4067.4767.47136,200
Sep. 30, 202165.2765.3264.0164.2964.2987,200
Sep. 29, 202165.8466.0865.3365.4965.4995,700
Sep. 28, 202165.5365.9165.0265.2365.23147,900
Sep. 27, 202167.4367.6167.0667.0867.08115,300
Sep. 24, 202165.0266.1664.9066.0666.06102,700
Sep. 23, 202165.3065.7865.1165.5865.58103,000
Sep. 22, 202164.6765.2164.5264.7064.70120,900
Sep. 21, 202164.3264.8063.9664.0864.08161,200
Sep. 20, 202163.5463.7062.3063.2363.23165,400
Sep. 17, 202164.6764.9263.7464.3664.36127,700
Sep. 16, 202162.9163.7062.7663.4163.41117,400
Sep. 15, 202162.5963.3362.1063.3063.30127,200
Sep. 14, 202164.6264.7263.7164.1464.1499,300
Sep. 13, 202163.2864.1262.9064.0364.03103,100
Sep. 10, 202163.3463.5062.7962.8762.8783,000
Sep. 09, 202162.5663.7262.5663.0863.0884,100
Sep. 08, 202163.7863.8662.5962.7262.7280,300
Sep. 07, 202162.7663.3062.7362.8462.84124,600
Sep. 03, 202163.6263.9963.3663.6663.6698,500
Sep. 02, 202164.9865.0164.3364.3464.34154,000
Sep. 01, 202164.7964.9764.2464.2564.2566,600
Aug. 31, 202164.0364.2863.7963.8963.8999,000
Aug. 30, 202163.7463.9063.2463.6963.6998,000
Aug. 27, 202162.5663.8162.5663.7363.7395,000
Aug. 26, 202163.0463.3362.1362.4662.46115,400
Aug. 25, 202163.6163.9963.2963.5963.59166,600
Aug. 24, 202162.6363.7162.6063.4763.47465,700
Aug. 23, 202161.6362.1661.6362.1062.10114,700
Aug. 20, 202160.4461.6260.3761.5861.58116,200
Aug. 19, 202161.4261.7060.9361.5361.53117,800
Aug. 18, 202161.7662.6361.4661.9661.9685,600
Aug. 17, 202161.9062.0861.4661.8161.81126,400
Aug. 16, 202163.4763.7862.9363.5363.53119,600
Aug. 13, 202163.9464.1363.5763.9763.97103,700
Aug. 12, 202165.1065.1064.0564.1264.12325,500
Aug. 11, 202165.6166.3165.2666.2766.27382,500
Aug. 10, 202164.3065.8564.3065.7065.70264,900
Aug. 09, 202165.8966.1365.3065.8365.83198,900
Aug. 06, 202165.9966.2965.5466.2566.25158,800
Aug. 05, 202165.6366.9565.6166.8766.87108,100
Aug. 04, 202164.7465.0464.2664.5964.59257,400
Aug. 03, 202166.3466.3564.5165.2065.20133,500
Aug. 02, 202166.8067.1865.8365.9365.9391,000
Jul. 30, 202166.0466.6565.8266.0666.0692,500
Jul. 29, 202166.5867.3966.3166.9866.98115,200
Jul. 28, 202166.3166.9165.9466.6566.6590,400
Jul. 27, 202165.6466.2065.0266.1966.1989,600
Jul. 26, 202165.6066.2865.3366.0066.0084,500
Jul. 23, 202165.9965.9965.0665.1765.1785,000
Jul. 22, 202166.1966.2864.7665.0165.01111,800
Jul. 21, 202164.3465.5764.3265.3965.3992,500
Jul. 20, 202161.4563.4361.2363.3263.32218,600
Jul. 19, 202162.9563.0961.5261.9061.90226,900
Jul. 16, 202166.3366.4164.0764.0964.09112,800
Jul. 15, 202164.6264.8963.8964.2064.20119,200
Jul. 14, 202164.5165.0764.2964.4264.42133,800
Jul. 13, 202165.0665.1464.5764.6164.6168,300
Jul. 12, 202165.8165.9765.3665.7765.7790,200
Jul. 09, 202166.4767.0566.1667.0067.0046,700
Jul. 08, 202164.9165.7864.3265.3965.39119,900
Jul. 07, 202167.6367.9766.7067.2967.29104,500
Jul. 06, 202168.3468.4567.1867.5467.5473,400
Jul. 02, 202167.8968.2267.4568.2168.2175,300
Jul. 01, 202167.0567.5266.8067.3667.3652,700
Jun. 30, 202166.1566.9566.1566.6966.6951,400
Jun. 29, 202166.3466.5766.0766.2666.26144,300
Jun. 28, 202168.0268.0367.0067.1467.1491,600
Jun. 25, 202168.7269.3068.5069.2069.2092,900
Jun. 24, 202170.3170.7369.9670.1870.1849,600
Jun. 23, 202169.6870.3769.6169.9869.9855,100
Jun. 22, 202170.6171.0070.4370.7270.7248,700
Jun. 21, 202169.9971.0169.4571.0171.0158,400
Jun. 18, 202169.9570.2669.2769.9269.92153,500
Jun. 17, 202172.1672.5771.3271.9871.9857,100
Jun. 16, 202171.7572.4171.2571.4071.4066,000
Jun. 15, 202170.6871.4370.6871.3671.3685,900
Jun. 14, 202171.2471.6271.0171.5671.5695,200
Jun. 11, 202172.1972.9572.0572.9572.9551,300
Jun. 10, 202172.5272.5571.8172.2872.2858,400
Jun. 09, 202173.6473.7173.0873.1973.1982,900
Jun. 08, 202172.9173.7972.7873.5273.52123,100
Jun. 07, 202170.3470.6670.3470.5770.5738,200
Jun. 04, 202170.4970.5069.8670.3670.3650,100
Jun. 03, 202170.3970.4969.0969.6969.6968,700
Jun. 02, 202170.9571.5770.7871.0071.0060,900
Jun. 01, 202170.9471.6170.8171.3071.30197,900
May 28, 202170.0270.1969.7069.8669.8649,400
May 27, 202170.2570.5069.8670.4170.4162,900
May 26, 202170.4170.9170.3670.6270.6231,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...