IHG - InterContinental Hotels Group PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202067.4767.4867.1567.2267.2259,600
Jan 16, 202065.7266.5965.6166.5866.5894,500
Jan 15, 202065.6666.0265.5765.8265.82359,400
Jan 14, 202065.4965.8765.3965.8065.80131,300
Jan 13, 202065.4965.8665.3765.8665.86190,700
Jan 10, 202065.9466.1165.5465.6565.65210,600
Jan 09, 202066.2166.3665.9066.1366.13400,800
Jan 08, 202065.8366.8465.7766.6466.6480,700
Jan 07, 202066.2966.6966.2866.5066.50124,400
Jan 06, 202066.8767.2666.7067.2367.2368,200
Jan 03, 202068.0768.3567.6867.7367.7378,100
Jan 02, 202068.8769.0468.5369.0169.0165,900
Dec 31, 201968.2668.6768.2668.6768.6757,000
Dec 30, 201969.1269.1268.1968.2668.2664,100
Dec 27, 201968.6768.7168.1268.2568.2552,300
Dec 26, 201968.0168.1867.8568.1268.1229,800
Dec 24, 201967.8867.8867.6367.7667.7612,500
Dec 23, 201967.3567.8167.2167.7267.7274,500
Dec 20, 201967.0067.2466.8667.0567.05102,600
Dec 19, 201966.3366.9666.3166.8866.88102,200
Dec 18, 201966.5267.1566.5167.0767.07119,200
Dec 17, 201966.2067.0265.9866.7266.72137,500
Dec 16, 201966.6566.9266.4866.6266.6293,800
Dec 13, 201965.9765.9764.9765.4765.47131,000
Dec 12, 201964.0564.6963.9064.5264.52115,200
Dec 11, 201963.2163.4863.2063.3463.3471,100
Dec 10, 201963.1463.2262.9163.0663.0639,100
Dec 09, 201963.0263.3662.9963.1563.1538,900
Dec 06, 201963.3563.5963.1063.4963.4942,400
Dec 05, 201962.6162.8062.5562.7162.7148,200
Dec 04, 201962.0862.4762.0762.4762.4794,800
Dec 03, 201962.3662.6961.9662.1262.12169,200
Dec 02, 201964.4964.6063.9664.3664.36144,000
Nov 29, 201964.9165.0264.5964.7364.7361,400
Nov 27, 201965.0365.4664.8665.3665.36101,100
Nov 26, 201963.2764.0163.2564.0064.00135,000
Nov 25, 201962.7963.1662.7162.9162.91143,100
Nov 22, 201960.9961.1660.7861.1161.1171,000
Nov 21, 201959.8560.1659.5659.9959.9997,400
Nov 20, 201960.5160.5359.8860.0860.08117,000
Nov 19, 201962.9062.9361.9362.0262.0294,700
Nov 18, 201962.0162.0361.6461.8461.8472,200
Nov 15, 201961.2361.5261.2361.4161.4164,300
Nov 14, 201960.8961.3960.8561.3861.3848,100
Nov 13, 201961.0961.3461.0161.3261.32163,200
Nov 12, 201961.8162.0861.5661.6161.6193,800
Nov 11, 201961.0261.5560.9861.5561.5582,000
Nov 08, 201961.5061.5561.1961.4261.4291,200
Nov 07, 201961.8462.0061.7061.8061.8066,400
Nov 06, 201961.7461.8961.5561.6761.67166,300
Nov 05, 201961.0461.6660.9161.6361.63101,700
Nov 04, 201960.9060.9860.6760.9860.98106,800
Nov 01, 201961.5161.5160.5260.9560.95234,400
Oct 31, 201960.8260.8260.1060.5960.59168,500
Oct 30, 201960.2360.2459.5760.1660.1694,400
Oct 29, 201959.4559.8259.2159.6359.63145,400
Oct 28, 201959.5660.0659.4659.9059.90136,900
Oct 25, 201959.1659.6659.1159.6059.60133,600
Oct 24, 201959.2159.4158.9859.3859.381,277,900
Oct 23, 201958.3558.6858.2558.4058.401,087,700
Oct 22, 201958.5658.7358.0558.1558.15179,500
Oct 21, 201959.0259.4158.9559.1759.17164,800
Oct 18, 201959.0959.1158.2258.4558.45228,700
Oct 17, 201961.0161.1160.4660.5160.51152,900
Oct 16, 201961.0361.0660.2160.2960.29124,800
Oct 15, 201959.6360.2759.3960.0160.01122,700
Oct 14, 201959.6659.8659.1959.1959.1994,000
Oct 11, 201960.2060.6260.1860.2660.2684,200
Oct 10, 201958.8859.5558.8759.3759.37117,200
Oct 09, 201958.8959.0658.7958.9658.96123,400
Oct 08, 201959.1459.1658.5458.7258.72102,000
Oct 07, 201959.6959.9559.5059.6659.66212,500
Oct 04, 201959.4059.8659.2359.8659.86139,500
Oct 03, 201959.6059.7259.0959.5559.55115,000
Oct 02, 201960.1160.1259.2159.5559.55118,200
Oct 01, 201961.9562.1261.2561.3761.3788,800
Sep 30, 201962.2762.5562.1962.2962.29106,400
Sep 27, 201962.6562.6561.4861.6561.65178,600
Sep 26, 201962.6662.6961.5161.7261.72202,400
Sep 25, 201961.1561.4660.9961.4061.40109,200
Sep 24, 201962.6663.0562.0962.2062.20346,800
Sep 23, 201961.9962.0361.6261.6661.66181,900
Sep 20, 201962.5462.6561.8261.8461.84147,400
Sep 19, 201962.7362.8362.4162.4162.41253,600
Sep 18, 201962.8162.8862.1562.5562.55373,200
Sep 17, 201962.8263.0162.5662.8662.86479,200
Sep 16, 201962.4162.5261.6061.6061.60257,000
Sep 13, 201962.2063.0162.1162.6162.6177,800
Sep 12, 201962.3762.7562.1062.1062.10203,700
Sep 11, 201963.5463.6362.9663.4163.41579,100
Sep 10, 201961.7462.3961.6962.3062.30374,500
Sep 09, 201962.3562.6662.2862.3862.38232,800
Sep 06, 201962.6163.2462.6163.1063.10728,300
Sep 05, 201962.5562.9262.4462.5862.58480,400
Sep 04, 201962.7063.0262.5262.9062.90733,800
Sep 03, 201962.6062.7262.0962.2562.25474,400
Aug 30, 201962.8563.4062.6662.6862.681,118,200
Aug 29, 201962.5562.7062.2262.3762.37347,300
Aug 29, 20190.399 Dividend
Aug 28, 201962.8063.0862.4962.8362.4371,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...