IHG - InterContinental Hotels Group PLC

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 201970.0270.3269.8970.0770.0772,899
15 Jul. 201969.6369.7769.3369.6769.6785,400
12 Jul. 201968.9269.0368.6868.9368.9358,400
11 Jul. 201968.4568.5668.1468.4468.4454,400
10 Jul. 201968.2968.7368.2168.5268.5298,500
09 Jul. 201967.1567.8467.1567.7667.76109,400
08 Jul. 201968.0068.2867.9168.1768.1784,000
05 Jul. 201967.6968.3567.3668.1868.18171,200
03 Jul. 201967.9568.4667.6368.2568.2570,900
02 Jul. 201965.9467.4065.9367.3467.34210,500
01 Jul. 201967.9368.3867.9068.2768.27122,000
28 Jun. 201966.1766.8866.1666.8866.88199,500
27 Jun. 201967.0867.3467.0667.2767.2748,200
26 Jun. 201966.9567.0766.6866.7166.7186,600
25 Jun. 201967.2467.5566.5466.5466.54101,300
24 Jun. 201966.7867.5466.7267.2567.25127,900
21 Jun. 201966.6466.8866.1666.2866.28699,700
20 Jun. 201966.9767.4566.8167.3267.3291,400
19 Jun. 201966.8667.5366.8267.5167.5161,500
18 Jun. 201967.1867.3666.9167.0967.0983,700
17 Jun. 201967.2167.4967.1167.3467.3454,600
14 Jun. 201966.5267.1666.5267.1167.1133,800
13 Jun. 201967.0667.3866.9367.2067.2038,200
12 Jun. 201967.4467.4766.9767.1367.1357,200
11 Jun. 201967.3067.3766.9267.1567.1563,400
10 Jun. 201966.9767.2966.8367.0467.0470,000
07 Jun. 201966.4467.5366.2967.3167.3166,500
06 Jun. 201965.0265.2964.8365.0765.0735,100
05 Jun. 201964.6864.8364.4164.6564.6537,300
04 Jun. 201964.0764.5863.8264.5664.56100,900
03 Jun. 201964.4464.4963.9464.1364.1391,700
31 May 201964.7065.3264.6165.1665.16117,900
30 May 201964.9865.4864.9465.1865.1854,800
29 May 201964.9165.0064.3964.6464.6464,100
28 May 201965.9466.2765.4065.4065.4043,700
24 May 201965.7965.9765.5365.6365.6377,900
23 May 201965.6566.0465.1665.3165.31130,300
22 May 201965.7966.2065.6465.8265.82176,300
21 May 201965.0565.3964.6765.2765.27162,400
20 May 201964.1064.4463.9364.1964.1950,800
17 May 201964.9865.3364.9865.0665.0650,000
16 May 201964.6665.4164.6665.0665.0688,200
15 May 201964.4665.1264.3665.0365.0392,000
14 May 201963.8164.3263.8063.9663.9698,700
13 May 201964.0764.1663.1763.2763.2776,500
10 May 201964.7064.7863.9464.6364.63121,600
09 May 201964.1265.1464.0664.9164.9189,000
08 May 201965.5465.5665.0465.2965.2989,700
07 May 201966.6366.6365.2265.5665.5680,300
06 May 201964.5765.8464.5765.6765.6748,800
03 May 201965.4866.1765.4366.1466.1488,300
02 May 201966.3666.3765.9766.2966.2950,800
01 May 201966.6467.3766.6466.8866.88155,000
30 Apr. 201966.0466.3965.4366.1166.11104,700
29 Apr. 201965.7165.9465.5165.8265.8267,500
26 Apr. 201964.9365.4064.8965.3565.3529,400
25 Apr. 201964.7565.0764.7065.0065.0047,800
24 Apr. 201964.7964.9164.6264.8164.81126,800
23 Apr. 201964.8965.1064.7164.8964.8952,200
22 Apr. 201964.8165.3064.8165.0965.0939,900
18 Apr. 201964.9465.3064.7465.1465.1430,600
17 Apr. 201965.0565.1364.8765.0765.0737,300
16 Apr. 201964.9765.0164.4064.5964.5957,500
15 Apr. 201964.6864.7064.1564.3464.3444,100
12 Apr. 201964.3664.4264.1364.3464.3436,300
11 Apr. 201964.0264.1163.7263.9563.9546,800
10 Apr. 201963.2763.5363.2263.4463.4431,100
09 Apr. 201963.4163.4362.8662.9762.9745,300
08 Apr. 201963.1663.4163.0563.4163.41170,900
05 Apr. 201963.0563.3762.7363.3763.3753,100
04 Apr. 201963.1363.1562.7762.9962.9986,800
03 Apr. 201963.0463.4763.0063.3363.3360,200
02 Apr. 201961.9462.5061.8262.4762.4777,800
01 Apr. 201961.2561.6361.1361.6261.6244,300
29 Mar. 201961.0361.1560.8061.0961.0979,100
28 Mar. 201960.5060.7760.1460.5760.5778,100
28 Mar. 20190.781 Dividend
27 Mar. 201961.1861.2560.2260.6859.9048,100
26 Mar. 201961.3861.3860.7660.9260.1440,700
25 Mar. 201960.5860.8860.4960.6659.8847,400
22 Mar. 201960.9561.1660.6260.6659.8850,900
21 Mar. 201961.0361.7161.0361.6660.8749,900
20 Mar. 201961.9461.9461.0261.3660.57229,000
19 Mar. 201962.3062.3461.9062.0761.27191,000
18 Mar. 201960.9561.7060.9561.6360.8459,600
15 Mar. 201960.9361.3860.9061.1560.36131,200
14 Mar. 201961.1461.2560.7960.8860.1079,200
13 Mar. 201961.0761.1660.5860.7259.9490,700
12 Mar. 201960.6460.7760.2560.2859.5070,800
11 Mar. 201959.7860.5459.7760.4959.7183,100
08 Mar. 201959.6659.7459.4159.5658.7967,700
07 Mar. 201960.4060.4059.7159.7859.0150,600
06 Mar. 201961.0761.1160.7460.7459.9659,000
05 Mar. 201960.8761.3760.8461.1860.39122,100
04 Mar. 201961.3461.3760.4960.7559.9787,900
01 Mar. 201961.7561.9161.1561.3360.5490,300
28 Feb. 201960.6860.9860.4360.4759.6971,100
27 Feb. 201961.4861.6761.1761.3260.53133,800
26 Feb. 201962.1362.6962.0562.3661.56337,500
25 Feb. 201962.2962.3161.9162.0061.20202,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...