Australia markets open in 9 hours 29 minutes

InterContinental Hotels Group PLC (IHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.25+0.89 (+1.25%)
As of 10:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 June 202171.7572.2571.7372.2572.2521,050
15 June 202170.6871.4370.6871.3671.3685,900
14 June 202171.2471.6271.0171.5671.5695,200
11 June 202172.1972.9572.0572.9572.9551,300
10 June 202172.5272.5571.8172.2872.2858,400
09 June 202173.6473.7173.0873.1973.1982,900
08 June 202172.9173.7972.7873.5273.52123,100
07 June 202170.3470.6670.3470.5770.5738,200
04 June 202170.4970.5069.8670.3670.3650,100
03 June 202170.3970.4969.0969.6969.6968,700
02 June 202170.9571.5770.7871.0071.0060,900
01 June 202170.9471.6170.8171.3071.30197,900
28 May 202170.0270.1969.7069.8669.8649,400
27 May 202170.2570.5069.8670.4170.4162,900
26 May 202170.4170.9170.3670.6270.6231,600
25 May 202170.2170.7169.7969.8269.8246,100
24 May 202169.3169.8669.0669.6169.6154,200
21 May 202168.8669.0568.3168.3768.3746,900
20 May 202168.0568.6867.7768.6568.6555,900
19 May 202167.3768.4966.9868.1268.1265,400
18 May 202168.8169.7168.5668.7768.7778,300
17 May 202169.9769.9768.8369.4469.4464,800
14 May 202168.7370.6268.7270.5570.5577,200
13 May 202167.2068.1767.0268.0368.0383,500
12 May 202168.1568.5067.0267.2867.2867,100
11 May 202167.8468.7467.4668.5668.56130,800
10 May 202171.0171.0869.8669.9369.9371,400
07 May 202170.8071.8570.6371.8471.84145,200
06 May 202170.0070.1669.4670.1670.1696,100
05 May 202170.9370.9370.3370.5170.5133,000
04 May 202171.5471.8369.7470.3570.3576,000
03 May 202171.6472.3371.5472.0272.0245,000
30 Apr 202171.5272.1070.8871.1171.1152,400
29 Apr 202173.2873.3571.8772.4172.4164,100
28 Apr 202172.8873.2372.3972.6772.6745,800
27 Apr 202172.7473.0372.4772.4772.47102,100
26 Apr 202172.8973.2972.4972.6572.6559,100
23 Apr 202171.1772.0570.9471.9771.9760,300
22 Apr 202169.6770.9469.6270.3470.3456,900
21 Apr 202168.9570.4568.8470.3970.3953,400
20 Apr 202170.9470.9468.9569.3169.3148,900
19 Apr 202172.2872.3871.6771.7871.7854,500
16 Apr 202172.1772.3171.6772.2872.28157,900
15 Apr 202172.0572.0771.5271.7571.7547,400
14 Apr 202172.0972.7471.9472.0772.0768,100
13 Apr 202169.3670.4768.8770.4070.4076,100
12 Apr 202170.5870.8370.4670.8270.8238,600
09 Apr 202170.7071.3470.6571.2471.2442,900
08 Apr 202170.6971.3270.3970.9570.9544,200
07 Apr 202171.6071.9371.0371.1571.1550,000
06 Apr 202170.9871.6970.9871.3571.3561,600
05 Apr 202170.6971.4270.4371.3571.35110,800
01 Apr 202169.2570.0569.1869.9769.9755,300
31 Mar 202169.2769.5468.7068.9068.9074,100
30 Mar 202168.2869.1668.2869.0069.0059,900
29 Mar 202168.4068.5867.8068.1568.1560,800
26 Mar 202168.8969.2867.8768.9468.94135,300
25 Mar 202166.5668.7466.1768.6168.61109,000
24 Mar 202167.4368.0066.6766.8066.80125,900
23 Mar 202167.9868.1166.5566.6866.6894,900
22 Mar 202168.6069.2768.2468.9068.9080,000
19 Mar 202169.2369.8668.6269.6469.64175,100
18 Mar 202170.8671.6770.2470.3370.33132,100
17 Mar 202171.5072.6371.2972.6372.6392,100
16 Mar 202172.0372.6771.7072.0272.0293,400
15 Mar 202172.4672.9471.3772.9172.91140,500
12 Mar 202170.6972.6370.6972.4272.42110,100
11 Mar 202171.1572.3570.7672.1872.1859,200
10 Mar 202172.5173.0771.4571.8471.84103,000
09 Mar 202172.2272.6271.4572.2072.20110,000
08 Mar 202169.8671.1569.2970.4270.4298,000
05 Mar 202169.3169.3166.9168.9668.96150,600
04 Mar 202170.5971.0668.3269.3969.39123,900
03 Mar 202171.2472.0670.9771.1271.12142,000
02 Mar 202170.7271.3070.3071.1971.1974,200
01 Mar 202170.0871.1169.8670.7070.70100,600
26 Feb 202170.5170.6169.2770.0970.09173,500
25 Feb 202173.6473.9970.9671.1871.18144,200
24 Feb 202172.3873.6372.0273.5673.56198,500
23 Feb 202174.9974.9973.0474.0574.05151,200
22 Feb 202172.3375.2072.0574.1274.12209,500
19 Feb 202170.7871.7970.7771.2171.21194,600
18 Feb 202169.6169.9669.1569.8569.8551,700
17 Feb 202169.3069.9168.6869.6169.6179,100
16 Feb 202171.2171.5870.9271.1671.16107,000
12 Feb 202167.0168.1066.9568.0868.0864,000
11 Feb 202167.6068.2367.5368.1168.1150,900
10 Feb 202167.7068.2167.4567.4567.4598,700
09 Feb 202169.3269.3268.4568.9268.9283,300
08 Feb 202169.4969.6768.8369.0269.0279,900
05 Feb 202169.3170.0469.2669.7769.77101,100
04 Feb 202167.6568.4367.3568.1168.1179,100
03 Feb 202166.5866.8866.0166.1566.15102,200
02 Feb 202165.9466.8965.6766.6766.67120,600
01 Feb 202163.2463.2462.5862.9862.9881,400
29 Jan 202162.2062.3761.0261.5761.5776,500
28 Jan 202163.4364.2863.0863.7263.7293,000
27 Jan 202162.4162.9061.5061.7361.73139,600
26 Jan 202162.7863.1662.4862.6862.68117,400
25 Jan 202162.1862.9561.9262.4062.40120,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...