International Consolidated Airlines Group, S.A. (ICAGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 28,800 |
| 07 Dec 2023 | 3.9100 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 30,100 |
| 06 Dec 2023 | 3.9500 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 97,700 |
| 05 Dec 2023 | 3.8700 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 25,900 |
| 04 Dec 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 49,300 |
| 01 Dec 2023 | 3.8500 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 43,200 |
| 30 Nov 2023 | 3.8200 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 56,700 |
| 29 Nov 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 38,300 |
| 28 Nov 2023 | 3.7500 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 85,900 |
| 27 Nov 2023 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 76,700 |
| 24 Nov 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 12,200 |
| 22 Nov 2023 | 3.8900 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 51,800 |
| 21 Nov 2023 | 3.9100 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 85,900 |
| 20 Nov 2023 | 4.0100 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 61,000 |
| 17 Nov 2023 | 3.9800 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 108,000 |
| 16 Nov 2023 | 3.9200 | 3.9400 | 3.8800 | 3.9100 | 3.9100 | 36,800 |
| 15 Nov 2023 | 3.8900 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 82,100 |
| 14 Nov 2023 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 91,300 |
| 13 Nov 2023 | 3.6400 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 122,100 |
| 10 Nov 2023 | 3.6400 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 57,900 |
| 09 Nov 2023 | 3.7300 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 56,200 |
| 08 Nov 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 27,200 |
| 07 Nov 2023 | 3.6100 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 16,700 |
| 06 Nov 2023 | 3.7000 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 31,500 |
| 03 Nov 2023 | 3.6400 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 140,000 |
| 02 Nov 2023 | 3.5900 | 3.6000 | 3.5100 | 3.5500 | 3.5500 | 76,900 |
| 01 Nov 2023 | 3.4400 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 221,900 |
| 31 Oct 2023 | 3.4600 | 3.4600 | 3.3600 | 3.4500 | 3.4500 | 24,000 |
| 30 Oct 2023 | 3.4600 | 3.4700 | 3.4100 | 3.4500 | 3.4500 | 51,600 |
| 27 Oct 2023 | 3.4200 | 3.4400 | 3.3500 | 3.3900 | 3.3900 | 50,500 |
| 26 Oct 2023 | 3.3500 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 85,100 |
| 25 Oct 2023 | 3.3400 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 45,500 |
| 24 Oct 2023 | 3.3800 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 106,600 |
| 23 Oct 2023 | 3.3200 | 3.4300 | 3.3000 | 3.4000 | 3.4000 | 51,200 |
| 20 Oct 2023 | 3.3000 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 78,700 |
| 19 Oct 2023 | 3.3800 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | 26,800 |
| 18 Oct 2023 | 3.4200 | 3.4300 | 3.3700 | 3.3900 | 3.3900 | 41,700 |
| 17 Oct 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 30,900 |
| 16 Oct 2023 | 3.4600 | 3.5300 | 3.4500 | 3.5100 | 3.5100 | 34,700 |
| 13 Oct 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 38,800 |
| 12 Oct 2023 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 44,000 |
| 11 Oct 2023 | 3.6200 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 16,200 |
| 10 Oct 2023 | 3.5800 | 3.6500 | 3.5800 | 3.6000 | 3.6000 | 66,700 |
| 09 Oct 2023 | 3.5600 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 65,000 |
| 06 Oct 2023 | 3.7300 | 3.8200 | 3.7100 | 3.7900 | 3.7900 | 25,400 |
| 05 Oct 2023 | 3.7000 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 92,900 |
| 04 Oct 2023 | 3.5700 | 3.6600 | 3.5600 | 3.6300 | 3.6300 | 152,300 |
| 03 Oct 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 27,000 |
| 02 Oct 2023 | 3.5500 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 50,700 |
| 29 Sept 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 9,400 |
| 28 Sept 2023 | 3.5000 | 3.5700 | 3.4700 | 3.5700 | 3.5700 | 46,500 |
| 27 Sept 2023 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 57,300 |
| 26 Sept 2023 | 3.5700 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 71,600 |
| 25 Sept 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 225,000 |
| 22 Sept 2023 | 3.6700 | 3.6800 | 3.6500 | 3.6600 | 3.6600 | 64,600 |
| 21 Sept 2023 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 23,800 |
| 20 Sept 2023 | 3.8600 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 41,500 |
| 19 Sept 2023 | 3.7000 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 24,200 |
| 18 Sept 2023 | 3.7000 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 55,000 |
| 15 Sept 2023 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 37,500 |
| 14 Sept 2023 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 135,200 |
| 13 Sept 2023 | 3.8100 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 110,500 |
| 12 Sept 2023 | 3.9000 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 12,700 |
| 11 Sept 2023 | 3.8300 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 34,000 |
| 08 Sept 2023 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 22,800 |
| 07 Sept 2023 | 3.8400 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 24,100 |
| 06 Sept 2023 | 3.8500 | 3.8900 | 3.7800 | 3.8100 | 3.8100 | 43,300 |
| 05 Sept 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 25,900 |
| 01 Sept 2023 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 24,200 |
| 31 Aug 2023 | 4.1000 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 39,600 |
| 30 Aug 2023 | 4.0300 | 4.0600 | 4.0300 | 4.0400 | 4.0400 | 47,700 |
| 29 Aug 2023 | 3.9900 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 76,500 |
| 28 Aug 2023 | 3.8100 | 4.0400 | 3.8100 | 4.0300 | 4.0300 | 65,400 |
| 25 Aug 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 204,100 |
| 24 Aug 2023 | 4.0200 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 31,200 |
| 23 Aug 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 55,000 |
| 22 Aug 2023 | 4.0700 | 4.0700 | 4.0500 | 4.0600 | 4.0600 | 23,200 |
| 21 Aug 2023 | 4.0700 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 25,300 |
| 18 Aug 2023 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 28,200 |
| 17 Aug 2023 | 4.1200 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 50,600 |
| 16 Aug 2023 | 4.1500 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 33,700 |
| 15 Aug 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 23,200 |
| 14 Aug 2023 | 4.1300 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 41,600 |
| 11 Aug 2023 | 4.1900 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 8,800 |
| 10 Aug 2023 | 4.2400 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 33,100 |
| 09 Aug 2023 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 19,800 |
| 08 Aug 2023 | 4.2100 | 4.2700 | 4.1900 | 4.2700 | 4.2700 | 38,800 |
| 07 Aug 2023 | 4.2500 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 33,600 |
| 04 Aug 2023 | 4.2100 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 46,200 |
| 03 Aug 2023 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 9,100 |
| 02 Aug 2023 | 4.1900 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 331,800 |
| 01 Aug 2023 | 4.3500 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 297,200 |
| 31 Jul 2023 | 4.3300 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 190,000 |
| 28 Jul 2023 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 291,100 |
| 27 Jul 2023 | 3.9200 | 3.9500 | 3.8800 | 3.8900 | 3.8900 | 90,000 |
| 26 Jul 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 39,000 |
| 25 Jul 2023 | 3.8000 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 49,500 |
| 24 Jul 2023 | 3.8500 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 23,900 |
| 21 Jul 2023 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 12,000 |
| 20 Jul 2023 | 3.9800 | 4.0200 | 3.9200 | 3.9300 | 3.9300 | 74,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.