InterContinental Hotels Group PLC (ICHGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 24 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 21 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 20 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 18 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 800 |
| 17 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 14 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 13 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 300 |
| 12 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 100 |
| 11 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 10 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 07 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 06 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 05 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 04 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 300 |
| 03 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 31 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 30 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 500 |
| 29 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 28 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 24 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 300 |
| 23 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 300 |
| 22 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 21 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 20 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 17 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 300 |
| 16 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 15 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| 14 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 13 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 10 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 09 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 08 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 07 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 06 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 03 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 100 |
| 02 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 01 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 29 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 25 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 24 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 900 |
| 23 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| 19 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 18 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 17 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 16 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 15 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 12 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 11 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 10 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 1,200 |
| 09 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 08 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 05 Apr 2024 | 97.99 | 99.98 | 97.60 | 99.98 | 99.98 | 11,100 |
| 04 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 11,100 |
| 04 Apr 2024 | 1.04 Dividend | |||||
| 03 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 02 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 01 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 28 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 27 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 26 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 25 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 22 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 21 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 20 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 19 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | 9,400 |
| 18 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 15 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 14 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 13 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 12 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | 200 |
| 11 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 07 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 05 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 04 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 01 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 29 Feb 2024 | 105.73 | 105.73 | 105.00 | 105.00 | 103.94 | 4,900 |
| 28 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.31 | 8,600 |
| 27 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | - |
| 26 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | 500 |
| 23 Feb 2024 | 107.75 | 108.51 | 107.75 | 108.00 | 106.91 | 2,500 |
| 22 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 21 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 20 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | 1,100 |
| 16 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 900 |
| 15 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 14 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 13 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 12 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 09 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 08 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 07 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 06 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 1,100 |
| 05 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | - |
| 02 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.