IHG - InterContinental Hotels Group PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202047.3547.6745.9846.0246.02199,500
01 Jul 202044.6545.9444.5445.5845.58347,600
30 Jun 202043.7644.6142.9144.3644.36390,000
29 Jun 202044.3545.4843.8645.2245.22277,500
26 Jun 202045.3145.4743.9344.0144.01277,600
25 Jun 202044.4245.0343.9444.9644.96313,300
24 Jun 202046.8246.9344.9145.2145.21262,700
23 Jun 202049.0349.0347.5648.0048.00666,400
22 Jun 202048.5648.7347.3148.3248.32875,300
19 Jun 202049.9550.0147.7548.1748.17202,200
18 Jun 202048.5849.8148.3149.3549.35237,300
17 Jun 202049.5949.6248.1848.4748.47178,100
16 Jun 202050.9051.0848.2149.0149.01290,600
15 Jun 202046.6249.4546.4548.9448.94262,100
12 Jun 202050.1550.5947.0848.3948.39301,600
11 Jun 202047.9848.9546.4646.5646.56276,000
10 Jun 202052.0852.6050.7851.2551.25506,400
09 Jun 202053.6754.0252.7553.4753.47335,800
08 Jun 202055.5655.9854.4855.4455.44485,200
05 Jun 202054.3155.0653.8554.2354.23440,000
04 Jun 202050.9952.3650.1252.0052.00377,200
03 Jun 202052.1153.2452.1052.7652.76200,900
02 Jun 202051.7951.8650.3050.7550.75213,100
01 Jun 202047.4449.8047.4449.5749.57287,200
29 May 202048.1048.5147.1447.8547.85552,600
28 May 202051.2551.2548.9249.0649.06336,000
27 May 202052.1352.1649.2150.8050.80438,100
26 May 202049.3749.6448.3248.3348.33526,800
22 May 202044.9345.1643.7145.1145.11329,200
21 May 202043.5844.7843.3643.6843.68198,600
20 May 202044.5844.9743.7744.4144.41317,200
19 May 202043.9145.3543.0643.9643.96500,000
18 May 202041.4043.7941.3743.5743.57468,700
15 May 202039.1339.8238.6739.7639.76411,500
14 May 202036.8839.3836.5539.3339.33591,800
13 May 202040.1340.3437.7738.2638.26495,000
12 May 202043.0343.2841.3741.3741.37563,000
11 May 202043.0644.4142.5943.7143.71452,400
08 May 202045.0145.6444.7445.3645.36248,300
07 May 202043.5744.7043.4044.3344.33383,300
06 May 202043.2543.6542.0042.0842.08241,400
05 May 202043.3744.2742.8943.5443.54370,100
04 May 202041.7242.9341.3342.7042.70354,400
01 May 202043.7244.5742.9343.9943.99326,700
30 Apr 202045.5346.7544.8645.5645.56558,200
29 Apr 202047.4150.3547.3049.5149.51536,600
28 Apr 202045.4045.9544.7145.3945.39344,900
27 Apr 202044.1945.0944.0144.7344.73379,900
24 Apr 202041.7342.2841.3341.9141.91310,500
23 Apr 202042.1943.6342.1942.5542.55238,000
22 Apr 202043.3743.3742.3142.7442.74221,000
21 Apr 202042.8543.4241.7442.0842.08438,600
20 Apr 202043.8244.4743.1543.1843.18418,900
17 Apr 202043.8844.5343.4844.0844.08657,200
16 Apr 202040.4240.6739.7240.6140.61452,000
15 Apr 202040.9041.8540.4541.3241.32587,800
14 Apr 202043.3844.8142.7243.6943.69578,400
13 Apr 202045.3445.8142.0343.6143.61372,500
09 Apr 202045.0046.5344.6045.7845.78479,100
08 Apr 202042.0943.9941.7143.6743.67490,500
07 Apr 202045.6045.7641.0541.2741.27737,700
06 Apr 202038.6139.7038.2639.5139.51611,600
03 Apr 202036.0736.4033.6334.3434.34482,000
02 Apr 202036.8338.0136.3737.1337.13437,800
02 Apr 20200.859 Dividend
01 Apr 202039.8140.2737.8437.8737.01525,500
31 Mar 202042.6443.9841.6342.1541.19794,400
30 Mar 202041.3042.3640.4441.7640.81431,700
27 Mar 202043.6043.6141.0342.2341.27786,100
26 Mar 202041.9546.2241.6343.7742.781,322,200
25 Mar 202038.4741.0237.8539.7338.83591,000
24 Mar 202032.7836.2232.6535.8535.04584,600
23 Mar 202030.0131.5529.7130.3929.70752,200
20 Mar 202031.5333.2730.5930.7430.04973,000
19 Mar 202026.1729.9225.3928.4627.811,202,300
18 Mar 202033.2133.9228.5230.8330.13667,600
17 Mar 202034.3535.7533.6135.7334.92890,500
16 Mar 202036.1336.9835.0135.5534.74557,100
13 Mar 202044.1444.6241.0844.6243.61447,400
12 Mar 202042.7443.8240.0042.4941.531,183,300
11 Mar 202050.2250.2246.5647.2146.14502,200
10 Mar 202051.5051.8548.7851.2150.05607,900
09 Mar 202050.0951.6148.7649.1047.991,137,000
06 Mar 202049.2652.9049.1050.9949.83838,800
05 Mar 202052.9353.4551.7752.1050.92519,200
04 Mar 202054.7755.4753.7555.4554.19305,400
03 Mar 202055.3956.0053.4653.8852.66339,000
02 Mar 202055.0355.5253.6155.4954.23705,200
28 Feb 202055.0155.8954.1155.1353.88394,400
27 Feb 202056.5957.8955.6455.6454.38607,000
26 Feb 202058.4959.2756.9757.0155.72552,500
25 Feb 202061.0061.1257.9858.0256.70316,100
24 Feb 202063.1463.1460.6160.8859.50349,100
21 Feb 202065.4565.5064.7565.1463.66626,400
20 Feb 202065.8466.2565.6565.9264.42734,700
19 Feb 202064.8065.7264.5365.4563.97267,400
18 Feb 202063.4564.2363.1863.8862.43198,100
14 Feb 202063.0063.0062.2962.5761.15253,000
13 Feb 202062.6863.0762.5762.7661.34264,400
12 Feb 202062.8863.7762.7863.7762.32843,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...