UK markets close in 3 hours 24 minutes

InterContinental Hotels Group PLC (IHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.62-0.04 (-0.04%)
At close: 04:00PM EDT
106.30 -0.32 (-0.30%)
Pre-market: 08:55AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024106.42106.62105.57106.62106.62120,300
26 Mar 2024106.16107.21106.09106.66106.66140,400
25 Mar 2024104.91105.47104.52104.73104.73121,200
22 Mar 2024104.05104.72103.94104.61104.61116,600
21 Mar 2024104.85105.09103.64104.04104.04166,200
20 Mar 2024104.11105.29104.01105.29105.29146,600
19 Mar 2024104.24104.70104.04104.49104.49123,000
18 Mar 2024104.59104.85103.73104.24104.24222,000
15 Mar 2024105.22105.41103.94104.65104.65298,800
14 Mar 2024104.84105.85104.59105.60105.60185,800
13 Mar 2024106.75106.87106.02106.57106.57163,000
12 Mar 2024107.37108.90107.14108.42108.42192,000
11 Mar 2024106.32106.32105.29106.14106.1476,700
08 Mar 2024105.54106.98105.54105.92105.9275,900
07 Mar 2024105.82106.11105.12105.91105.91119,300
06 Mar 2024107.09107.75106.65106.88106.88145,000
05 Mar 2024106.74107.65106.44106.98106.9884,600
04 Mar 2024106.30106.79106.00106.18106.18126,000
01 Mar 2024106.62107.22105.93106.68106.68137,400
29 Feb 2024106.05107.20105.90107.16107.16193,900
28 Feb 2024109.48109.98108.73109.51109.51156,200
27 Feb 2024110.26110.75110.11110.74110.7490,000
26 Feb 2024110.92110.94109.92110.63110.63144,400
23 Feb 2024110.94112.08110.87111.69111.69365,500
22 Feb 2024109.26110.45108.89110.13110.13380,700
21 Feb 2024106.13108.73106.13108.67108.67310,100
20 Feb 2024105.51106.89105.04106.08106.08568,900
16 Feb 202497.2898.2096.8097.7697.76145,200
15 Feb 202496.9597.6896.6097.5797.5783,400
14 Feb 202495.9896.7095.3296.6596.65155,700
13 Feb 202494.8495.7394.5095.3895.38216,200
12 Feb 202497.9398.4097.8398.0198.0181,000
09 Feb 202497.7698.0196.8797.9997.99117,600
08 Feb 202497.8297.9596.7497.5597.55144,600
07 Feb 202495.8397.1295.8196.3096.30266,700
06 Feb 202496.0397.1795.4096.7896.78334,300
05 Feb 202495.2795.5094.3495.4195.41128,000
02 Feb 202495.6195.9795.1195.5895.58162,700
01 Feb 202495.6496.4095.0796.4096.40205,800
31 Jan 202496.2496.3995.1195.2695.26190,600
30 Jan 202496.3496.8696.1496.6196.61171,300
29 Jan 202495.7096.1495.0395.9995.99130,200
26 Jan 202495.9396.1395.6495.8195.81162,900
25 Jan 202495.8896.1595.5496.0496.04178,800
24 Jan 202496.2996.3495.2995.5695.56186,000
23 Jan 202494.7395.1294.5094.8394.83111,600
22 Jan 202496.5096.8095.5495.5695.56122,900
19 Jan 202494.8295.6694.0095.4895.48132,100
18 Jan 202492.7094.6792.7094.6694.66201,000
17 Jan 202491.5092.2190.9092.1092.1076,000
16 Jan 202491.6892.0091.2791.7091.7093,700
12 Jan 202493.8793.9092.4992.9192.91215,800
11 Jan 202493.2893.5491.9192.2992.2998,500
10 Jan 202491.5892.7291.5892.4092.4085,000
09 Jan 202490.8091.1890.6290.8290.8292,300
08 Jan 202490.8792.2190.8092.0592.0581,500
05 Jan 202490.5791.9590.4690.5090.50161,600
04 Jan 202490.1691.5390.1691.4591.45261,200
03 Jan 202489.5090.4489.0290.3990.39234,800
02 Jan 202490.4890.8289.9390.7790.77130,200
29 Dec 202391.3791.5690.8091.1891.1853,600
28 Dec 202390.8091.3890.7991.0391.03116,800
27 Dec 202391.1991.3590.6990.9990.99163,700
26 Dec 202390.2690.6089.9090.2190.2186,200
22 Dec 202391.2491.2489.9290.2990.2966,700
21 Dec 202390.7290.8390.1390.7590.75126,400
20 Dec 202391.1591.1789.6989.7289.7298,200
19 Dec 202391.4891.6390.6390.8590.85109,900
18 Dec 202390.2890.6789.8690.6590.6586,700
15 Dec 202390.5090.6889.7090.3390.33127,800
14 Dec 202390.3491.3290.3490.9290.92265,300
13 Dec 202388.4288.4287.0688.3288.32113,200
12 Dec 202388.7889.2088.6188.8088.80117,800
11 Dec 202387.5788.2187.5187.8287.82156,400
08 Dec 202385.9087.4085.7587.2687.26267,200
07 Dec 202382.8084.3082.6884.2784.27163,800
06 Dec 202382.1882.4481.6881.7381.73106,000
05 Dec 202381.0281.3480.6180.6680.6695,700
04 Dec 202380.8781.5180.8781.2481.2493,200
01 Dec 202379.4381.3979.4381.3181.31177,400
30 Nov 202378.5778.5877.8478.5578.55157,300
29 Nov 202378.8078.9578.0878.1478.14182,500
28 Nov 202378.9279.0578.1778.1878.18145,300
27 Nov 202378.2978.7778.2978.5778.5786,900
24 Nov 202378.8679.0978.4878.5278.5254,700
22 Nov 202378.7079.2078.6578.9078.9096,200
21 Nov 202378.0078.5277.7978.4178.41122,200
20 Nov 202377.5677.7977.3377.4577.4593,900
17 Nov 202376.6777.3376.4777.1677.16183,800
16 Nov 202374.8275.7874.8275.7275.72150,600
15 Nov 202375.5576.0375.5075.7075.70224,000
14 Nov 202375.1675.6074.9975.3375.33219,000
13 Nov 202373.6374.6373.4074.0674.06186,300
10 Nov 202372.5873.7672.5173.7373.73362,400
09 Nov 202373.3573.6272.9373.2173.21128,700
08 Nov 202373.0873.6172.7973.0373.03230,700
07 Nov 202372.4973.4272.2973.3773.37349,000
06 Nov 202372.7373.0572.1372.7272.72227,700
03 Nov 202371.0472.7771.0172.5672.56332,900
02 Nov 202373.3073.6272.2273.2373.23180,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...