IHG - InterContinental Hotels Group PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201959.0959.1158.2258.4558.45228,700
17 Oct 201961.0161.1160.4660.5160.51152,900
16 Oct 201961.0361.0660.2160.2960.29124,800
15 Oct 201959.6360.2759.3960.0160.01122,700
14 Oct 201959.6659.8659.1959.1959.1994,000
11 Oct 201960.2060.6260.1860.2660.2684,200
10 Oct 201958.8859.5558.8759.3759.37117,200
09 Oct 201958.8959.0658.7958.9658.96123,400
08 Oct 201959.1459.1658.5458.7258.72102,000
07 Oct 201959.6959.9559.5059.6659.66212,500
04 Oct 201959.4059.8659.2359.8659.86139,500
03 Oct 201959.6059.7259.0959.5559.55115,000
02 Oct 201960.1160.1259.2159.5559.55118,200
01 Oct 201961.9562.1261.2561.3761.3788,800
30 Sep 201962.2762.5562.1962.2962.29106,400
27 Sep 201962.6562.6561.4861.6561.65178,600
26 Sep 201962.6662.6961.5161.7261.72202,400
25 Sep 201961.1561.4660.9961.4061.40109,200
24 Sep 201962.6663.0562.0962.2062.20346,800
23 Sep 201961.9962.0361.6261.6661.66181,900
20 Sep 201962.5462.6561.8261.8461.84147,400
19 Sep 201962.7362.8362.4162.4162.41253,600
18 Sep 201962.8162.8862.1562.5562.55373,200
17 Sep 201962.8263.0162.5662.8662.86479,200
16 Sep 201962.4162.5261.6061.6061.60257,000
13 Sep 201962.2063.0162.1162.6162.6177,800
12 Sep 201962.3762.7562.1062.1062.10203,700
11 Sep 201963.5463.6362.9663.4163.41579,100
10 Sep 201961.7462.3961.6962.3062.30374,500
09 Sep 201962.3562.6662.2862.3862.38232,800
06 Sep 201962.6163.2462.6163.1063.10728,300
05 Sep 201962.5562.9262.4462.5862.58480,400
04 Sep 201962.7063.0262.5262.9062.90733,800
03 Sep 201962.6062.7262.0962.2562.25474,400
30 Aug 201962.8563.4062.6662.6862.681,118,200
29 Aug 201962.5562.7062.2262.3762.37347,300
29 Aug 20190.399 Dividend
28 Aug 201962.8063.0862.4962.8362.4371,900
27 Aug 201963.5363.5562.9563.0262.6280,400
26 Aug 201963.2163.2162.6962.7762.3755,400
23 Aug 201963.9764.1362.7162.7762.3783,800
22 Aug 201964.1564.1563.3063.4963.0937,400
21 Aug 201964.2764.2863.8363.9763.5687,700
20 Aug 201963.8263.8463.4463.5563.1560,800
19 Aug 201963.7764.0962.3463.7863.37124,700
16 Aug 201963.0463.4862.9263.4663.0684,700
15 Aug 201962.7163.0662.3462.8162.4197,900
14 Aug 201963.7363.8763.3263.4863.08135,700
13 Aug 201964.3865.4364.3065.1864.77180,000
12 Aug 201965.5766.1465.4565.4665.04109,500
09 Aug 201965.6465.9265.3165.5565.13144,500
08 Aug 201963.8265.5763.7965.3564.93237,800
07 Aug 201964.7065.1664.3264.9464.53125,600
06 Aug 201964.1064.6463.7364.4464.03158,100
05 Aug 201964.9965.3064.4064.7064.29171,700
02 Aug 201967.8267.8567.0867.1566.72169,800
01 Aug 201968.5769.5568.3468.3467.91270,100
31 Jul 201970.8871.0269.5270.1569.70104,200
30 Jul 201970.4170.8070.2470.3569.9068,300
29 Jul 201970.9270.9670.2070.2469.7992,100
26 Jul 201969.9470.2769.8770.1769.7242,700
25 Jul 201969.5169.7569.0569.1868.7462,200
24 Jul 201969.7470.3269.5970.2469.7943,100
23 Jul 201969.2969.7669.1469.7369.2961,300
22 Jul 201969.0269.7569.0269.2968.8581,700
19 Jul 201970.0970.2069.5669.5669.1267,300
18 Jul 201969.5969.9269.4469.7769.33103,400
17 Jul 201970.3570.3569.6769.7169.27166,900
16 Jul 201970.0270.3369.8069.9069.46152,500
15 Jul 201969.6369.7769.3369.6769.2385,400
12 Jul 201968.9269.0368.6868.9368.4958,400
11 Jul 201968.4568.5668.1468.4468.0154,400
10 Jul 201968.2968.7368.2168.5268.0898,500
09 Jul 201967.1567.8467.1567.7667.33109,400
08 Jul 201968.0068.2867.9168.1767.7484,000
05 Jul 201967.6968.3567.3668.1867.75171,200
03 Jul 201967.9568.4667.6368.2567.8270,900
02 Jul 201965.9467.4065.9367.3466.91210,500
01 Jul 201967.9368.3867.9068.2767.84122,000
28 Jun 201966.1766.8866.1666.8866.46199,500
27 Jun 201967.0867.3467.0667.2766.8448,200
26 Jun 201966.9567.0766.6866.7166.2986,600
25 Jun 201967.2467.5566.5466.5466.12101,300
24 Jun 201966.7867.5466.7267.2566.82127,900
21 Jun 201966.6466.8866.1666.2865.86699,700
20 Jun 201966.9767.4566.8167.3266.8991,400
19 Jun 201966.8667.5366.8267.5167.0861,500
18 Jun 201967.1867.3666.9167.0966.6683,700
17 Jun 201967.2167.4967.1167.3466.9154,600
14 Jun 201966.5267.1666.5267.1166.6833,800
13 Jun 201967.0667.3866.9367.2066.7738,200
12 Jun 201967.4467.4766.9767.1366.7057,200
11 Jun 201967.3067.3766.9267.1566.7263,400
10 Jun 201966.9767.2966.8367.0466.6170,000
07 Jun 201966.4467.5366.2967.3166.8866,500
06 Jun 201965.0265.2964.8365.0764.6635,100
05 Jun 201964.6864.8364.4164.6564.2437,300
04 Jun 201964.0764.5863.8264.5664.15100,900
03 Jun 201964.4464.4963.9464.1363.7291,700
31 May 201964.7065.3264.6165.1664.75117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...