InterContinental Hotels Group PLC (IHG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 101.77 | 102.23 | 101.18 | 101.50 | 101.50 | 143,018 |
| 23 Apr 2024 | 100.22 | 100.58 | 99.99 | 100.13 | 100.13 | 145,000 |
| 22 Apr 2024 | 98.25 | 99.06 | 97.87 | 98.27 | 98.27 | 189,400 |
| 19 Apr 2024 | 98.09 | 98.44 | 97.07 | 97.39 | 97.39 | 100,700 |
| 18 Apr 2024 | 97.86 | 98.77 | 97.57 | 98.02 | 98.02 | 96,900 |
| 17 Apr 2024 | 99.64 | 99.64 | 97.51 | 97.77 | 97.77 | 379,100 |
| 16 Apr 2024 | 98.34 | 98.34 | 97.11 | 97.83 | 97.83 | 115,500 |
| 15 Apr 2024 | 100.09 | 100.38 | 97.92 | 98.17 | 98.17 | 153,800 |
| 12 Apr 2024 | 99.67 | 100.07 | 98.07 | 98.25 | 98.25 | 133,800 |
| 11 Apr 2024 | 99.54 | 101.14 | 99.27 | 100.63 | 100.63 | 136,900 |
| 10 Apr 2024 | 100.20 | 100.95 | 100.01 | 100.88 | 100.88 | 213,100 |
| 09 Apr 2024 | 101.90 | 102.09 | 100.44 | 101.25 | 101.25 | 96,300 |
| 08 Apr 2024 | 101.69 | 102.34 | 101.62 | 102.27 | 102.27 | 237,300 |
| 05 Apr 2024 | 99.81 | 100.96 | 99.66 | 100.59 | 100.59 | 218,700 |
| 04 Apr 2024 | 102.25 | 102.52 | 100.14 | 100.19 | 100.19 | 333,300 |
| 04 Apr 2024 | 1.04 Dividend | |||||
| 03 Apr 2024 | 102.88 | 104.09 | 102.88 | 103.57 | 102.53 | 266,700 |
| 02 Apr 2024 | 103.24 | 104.52 | 103.07 | 103.60 | 102.56 | 364,500 |
| 01 Apr 2024 | 105.85 | 105.88 | 104.77 | 104.94 | 103.89 | 144,600 |
| 28 Mar 2024 | 106.65 | 106.76 | 105.56 | 105.66 | 104.60 | 155,900 |
| 27 Mar 2024 | 106.42 | 106.62 | 105.57 | 106.62 | 105.55 | 120,300 |
| 26 Mar 2024 | 106.16 | 107.21 | 106.09 | 106.66 | 105.59 | 140,400 |
| 25 Mar 2024 | 104.91 | 105.47 | 104.52 | 104.73 | 103.68 | 121,200 |
| 22 Mar 2024 | 104.05 | 104.72 | 103.94 | 104.61 | 103.56 | 116,600 |
| 21 Mar 2024 | 104.85 | 105.09 | 103.64 | 104.04 | 103.00 | 166,200 |
| 20 Mar 2024 | 104.11 | 105.29 | 104.01 | 105.29 | 104.23 | 146,600 |
| 19 Mar 2024 | 104.24 | 104.70 | 104.04 | 104.49 | 103.44 | 123,000 |
| 18 Mar 2024 | 104.59 | 104.85 | 103.73 | 104.24 | 103.19 | 222,000 |
| 15 Mar 2024 | 105.22 | 105.41 | 103.94 | 104.65 | 103.60 | 298,800 |
| 14 Mar 2024 | 104.84 | 105.85 | 104.59 | 105.60 | 104.54 | 185,800 |
| 13 Mar 2024 | 106.75 | 106.87 | 106.02 | 106.57 | 105.50 | 163,000 |
| 12 Mar 2024 | 107.37 | 108.90 | 107.14 | 108.42 | 107.33 | 192,000 |
| 11 Mar 2024 | 106.32 | 106.32 | 105.29 | 106.14 | 105.07 | 76,700 |
| 08 Mar 2024 | 105.54 | 106.98 | 105.54 | 105.92 | 104.86 | 75,900 |
| 07 Mar 2024 | 105.82 | 106.11 | 105.12 | 105.91 | 104.85 | 119,300 |
| 06 Mar 2024 | 107.09 | 107.75 | 106.65 | 106.88 | 105.81 | 145,000 |
| 05 Mar 2024 | 106.74 | 107.65 | 106.44 | 106.98 | 105.91 | 84,600 |
| 04 Mar 2024 | 106.30 | 106.79 | 106.00 | 106.18 | 105.11 | 126,000 |
| 01 Mar 2024 | 106.62 | 107.22 | 105.93 | 106.68 | 105.61 | 137,400 |
| 29 Feb 2024 | 106.05 | 107.20 | 105.90 | 107.16 | 106.08 | 193,900 |
| 28 Feb 2024 | 109.48 | 109.98 | 108.73 | 109.51 | 108.41 | 156,200 |
| 27 Feb 2024 | 110.26 | 110.75 | 110.11 | 110.74 | 109.63 | 90,000 |
| 26 Feb 2024 | 110.92 | 110.94 | 109.92 | 110.63 | 109.52 | 144,400 |
| 23 Feb 2024 | 110.94 | 112.08 | 110.87 | 111.69 | 110.57 | 365,500 |
| 22 Feb 2024 | 109.26 | 110.45 | 108.89 | 110.13 | 109.02 | 380,700 |
| 21 Feb 2024 | 106.13 | 108.73 | 106.13 | 108.67 | 107.58 | 310,100 |
| 20 Feb 2024 | 105.51 | 106.89 | 105.04 | 106.08 | 105.01 | 568,900 |
| 16 Feb 2024 | 97.28 | 98.20 | 96.80 | 97.76 | 96.78 | 145,200 |
| 15 Feb 2024 | 96.95 | 97.68 | 96.60 | 97.57 | 96.59 | 83,400 |
| 14 Feb 2024 | 95.98 | 96.70 | 95.32 | 96.65 | 95.68 | 155,700 |
| 13 Feb 2024 | 94.84 | 95.73 | 94.50 | 95.38 | 94.42 | 216,200 |
| 12 Feb 2024 | 97.93 | 98.40 | 97.83 | 98.01 | 97.03 | 81,000 |
| 09 Feb 2024 | 97.76 | 98.01 | 96.87 | 97.99 | 97.01 | 117,600 |
| 08 Feb 2024 | 97.82 | 97.95 | 96.74 | 97.55 | 96.57 | 144,600 |
| 07 Feb 2024 | 95.83 | 97.12 | 95.81 | 96.30 | 95.33 | 266,700 |
| 06 Feb 2024 | 96.03 | 97.17 | 95.40 | 96.78 | 95.81 | 334,300 |
| 05 Feb 2024 | 95.27 | 95.50 | 94.34 | 95.41 | 94.45 | 128,000 |
| 02 Feb 2024 | 95.61 | 95.97 | 95.11 | 95.58 | 94.62 | 162,700 |
| 01 Feb 2024 | 95.64 | 96.40 | 95.07 | 96.40 | 95.43 | 205,800 |
| 31 Jan 2024 | 96.24 | 96.39 | 95.11 | 95.26 | 94.30 | 190,600 |
| 30 Jan 2024 | 96.34 | 96.86 | 96.14 | 96.61 | 95.64 | 171,300 |
| 29 Jan 2024 | 95.70 | 96.14 | 95.03 | 95.99 | 95.03 | 130,200 |
| 26 Jan 2024 | 95.93 | 96.13 | 95.64 | 95.81 | 94.85 | 162,900 |
| 25 Jan 2024 | 95.88 | 96.15 | 95.54 | 96.04 | 95.08 | 178,800 |
| 24 Jan 2024 | 96.29 | 96.34 | 95.29 | 95.56 | 94.60 | 186,000 |
| 23 Jan 2024 | 94.73 | 95.12 | 94.50 | 94.83 | 93.88 | 111,600 |
| 22 Jan 2024 | 96.50 | 96.80 | 95.54 | 95.56 | 94.60 | 122,900 |
| 19 Jan 2024 | 94.82 | 95.66 | 94.00 | 95.48 | 94.52 | 132,100 |
| 18 Jan 2024 | 92.70 | 94.67 | 92.70 | 94.66 | 93.71 | 201,000 |
| 17 Jan 2024 | 91.50 | 92.21 | 90.90 | 92.10 | 91.18 | 76,000 |
| 16 Jan 2024 | 91.68 | 92.00 | 91.27 | 91.70 | 90.78 | 93,700 |
| 12 Jan 2024 | 93.87 | 93.90 | 92.49 | 92.91 | 91.98 | 215,800 |
| 11 Jan 2024 | 93.28 | 93.54 | 91.91 | 92.29 | 91.36 | 98,500 |
| 10 Jan 2024 | 91.58 | 92.72 | 91.58 | 92.40 | 91.47 | 85,000 |
| 09 Jan 2024 | 90.80 | 91.18 | 90.62 | 90.82 | 89.91 | 92,300 |
| 08 Jan 2024 | 90.87 | 92.21 | 90.80 | 92.05 | 91.13 | 81,500 |
| 05 Jan 2024 | 90.57 | 91.95 | 90.46 | 90.50 | 89.59 | 161,600 |
| 04 Jan 2024 | 90.16 | 91.53 | 90.16 | 91.45 | 90.53 | 261,200 |
| 03 Jan 2024 | 89.50 | 90.44 | 89.02 | 90.39 | 89.48 | 234,800 |
| 02 Jan 2024 | 90.48 | 90.82 | 89.93 | 90.77 | 89.86 | 130,200 |
| 29 Dec 2023 | 91.37 | 91.56 | 90.80 | 91.18 | 90.26 | 53,600 |
| 28 Dec 2023 | 90.80 | 91.38 | 90.79 | 91.03 | 90.12 | 116,800 |
| 27 Dec 2023 | 91.19 | 91.35 | 90.69 | 90.99 | 90.08 | 163,700 |
| 26 Dec 2023 | 90.26 | 90.60 | 89.90 | 90.21 | 89.30 | 86,200 |
| 22 Dec 2023 | 91.24 | 91.24 | 89.92 | 90.29 | 89.38 | 66,700 |
| 21 Dec 2023 | 90.72 | 90.83 | 90.13 | 90.75 | 89.84 | 126,400 |
| 20 Dec 2023 | 91.15 | 91.17 | 89.69 | 89.72 | 88.82 | 98,200 |
| 19 Dec 2023 | 91.48 | 91.63 | 90.63 | 90.85 | 89.94 | 109,900 |
| 18 Dec 2023 | 90.28 | 90.67 | 89.86 | 90.65 | 89.74 | 86,700 |
| 15 Dec 2023 | 90.50 | 90.68 | 89.70 | 90.33 | 89.42 | 127,800 |
| 14 Dec 2023 | 90.34 | 91.32 | 90.34 | 90.92 | 90.01 | 265,300 |
| 13 Dec 2023 | 88.42 | 88.42 | 87.06 | 88.32 | 87.43 | 113,200 |
| 12 Dec 2023 | 88.78 | 89.20 | 88.61 | 88.80 | 87.91 | 117,800 |
| 11 Dec 2023 | 87.57 | 88.21 | 87.51 | 87.82 | 86.94 | 156,400 |
| 08 Dec 2023 | 85.90 | 87.40 | 85.75 | 87.26 | 86.38 | 267,200 |
| 07 Dec 2023 | 82.80 | 84.30 | 82.68 | 84.27 | 83.42 | 163,800 |
| 06 Dec 2023 | 82.18 | 82.44 | 81.68 | 81.73 | 80.91 | 106,000 |
| 05 Dec 2023 | 81.02 | 81.34 | 80.61 | 80.66 | 79.85 | 95,700 |
| 04 Dec 2023 | 80.87 | 81.51 | 80.87 | 81.24 | 80.42 | 93,200 |
| 01 Dec 2023 | 79.43 | 81.39 | 79.43 | 81.31 | 80.49 | 177,400 |
| *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.