IHG - InterContinental Hotels Group PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201757.7657.7657.3157.5457.5455,700
Nov 21, 201757.2657.5557.2657.4157.4170,500
Nov 20, 201756.8757.3656.8757.1057.1081,800
Nov 17, 201756.4856.6356.4156.5556.5549,100
Nov 16, 201756.5256.5256.2756.4356.4354,700
Nov 15, 201755.9355.9355.3655.7355.73101,000
Nov 14, 201755.9056.3555.7256.2756.2782,400
Nov 13, 201755.6256.4455.5856.3556.35120,400
Nov 10, 201756.6656.8756.3956.7856.7897,200
Nov 09, 201756.2256.5956.2156.4956.49120,200
Nov 08, 201756.6257.0956.6056.9556.9591,300
Nov 07, 201756.8457.0956.5156.5956.59103,500
Nov 06, 201757.0057.5557.0057.4157.4199,200
Nov 03, 201756.7957.2256.7057.1557.15127,000
Nov 02, 201756.0256.3055.7856.2756.27179,900
Nov 01, 201756.4756.5156.0856.1356.13148,800
Oct 31, 201755.4155.7255.1955.5955.59100,300
Oct 30, 201755.0755.5054.9955.3955.3999,500
Oct 27, 201754.9655.0954.8355.0355.03134,900
Oct 26, 201754.3154.8854.2354.7754.77248,000
Oct 25, 201753.9754.0453.5453.8953.89106,400
Oct 24, 201753.9054.0353.7053.7953.7962,600
Oct 23, 201753.7853.9253.6553.7653.7698,900
Oct 20, 201753.6953.7553.5253.6653.6679,900
Oct 19, 201754.0254.2453.9554.2354.2390,900
Oct 18, 201754.1554.4453.9854.3254.3261,200
Oct 17, 201754.0654.3054.0154.2354.2346,100
Oct 16, 201754.4054.4654.2654.3254.3249,500
Oct 13, 201754.7054.8254.5854.6654.66229,800
Oct 12, 201754.0254.5254.0054.4154.4157,900
Oct 11, 201754.1354.2854.0854.2554.2558,300
Oct 10, 201754.3354.4954.1454.2354.2366,400
Oct 09, 201754.1354.2053.9954.0754.0783,200
Oct 06, 201753.5853.8253.4153.5753.5756,900
Oct 05, 201752.9153.2652.9153.1153.1170,300
Oct 04, 201753.0453.2453.0453.1253.1253,000
Oct 03, 201752.7253.0352.7252.9752.9797,200
Oct 02, 201753.0453.2052.7952.8452.8466,900
Sep 29, 201752.7853.0152.6252.8952.8990,900
Sep 28, 201753.1753.6352.8552.9552.95198,000
Sep 27, 201751.6051.8051.4851.6251.6277,400
Sep 26, 201751.5351.7351.4151.5951.5967,500
Sep 25, 201751.4651.8251.1351.3951.39123,300
Sep 22, 201751.4551.7851.3451.5151.51127,800
Sep 21, 201750.3750.7650.3650.6650.6672,300
Sep 20, 201750.7150.8050.2550.5750.57107,900
Sep 19, 201750.2550.3650.1150.3150.3196,600
Sep 18, 201750.2950.4750.0550.0750.07102,500
Sep 15, 201750.0650.1249.8249.8549.85157,300
Sep 14, 201750.1650.3650.1150.2850.28114,200
Sep 13, 201750.1650.5550.1250.4550.45123,500
Sep 12, 201750.1450.5250.1250.4550.4583,400
Sep 11, 201749.9450.1949.8950.1750.17324,900
Sep 08, 201749.6449.9549.5049.7349.7370,100
Sep 07, 201749.4249.8249.3749.5249.5288,400
Sep 06, 201749.2149.4149.0349.1449.1483,400
Sep 05, 201749.9049.9649.3249.5449.54133,100
Sep 01, 201750.3450.4650.1850.3450.34124,000
Aug 31, 201749.6450.2149.5450.2050.20698,300
Aug 30, 201749.1949.6549.1949.5649.56128,100
Aug 30, 20170.33 Dividend
Aug 29, 201749.3349.6049.2849.4349.1096,400
Aug 28, 201749.8649.9749.6349.6649.3362,300
Aug 25, 201749.5149.8549.4949.6649.33158,100
Aug 24, 201749.7549.8749.5449.6049.2788,200
Aug 23, 201749.4849.8949.4849.7849.45135,700
Aug 22, 201749.6550.5049.6550.4550.11266,100
Aug 21, 201750.6550.7050.4250.6150.27116,700
Aug 18, 201750.9050.9050.4550.5250.1888,000
Aug 17, 201751.7051.7850.9751.0350.6974,300
Aug 16, 201751.7851.9451.7151.8351.4891,800
Aug 15, 201751.3151.4851.2551.3751.03127,600
Aug 14, 201751.7852.1251.7551.9951.64116,700
Aug 11, 201751.7052.0151.5251.9351.58154,100
Aug 10, 201752.6852.7452.0352.1251.77160,700
Aug 09, 201753.9154.2753.7954.1353.77140,400
Aug 08, 201755.1555.3254.7554.8354.46305,800
Aug 07, 201757.3757.5056.8557.0456.66219,100
Aug 04, 201756.6756.9856.5256.9456.5646,600
Aug 03, 201756.3956.6856.3956.4456.0691,900
Aug 02, 201756.9756.9756.4656.7556.3764,600
Aug 01, 201756.9257.0356.8556.9356.55102,300
Jul 31, 201756.5656.8756.4256.7656.38105,700
Jul 28, 201756.5556.7156.3356.6256.2455,000
Jul 27, 201757.3357.6356.5056.7856.4098,800
Jul 26, 201757.1957.1956.8657.0656.6879,800
Jul 25, 201756.9056.9856.4856.7656.38149,500
Jul 24, 201755.7056.3755.6756.3255.94123,400
Jul 21, 201756.0856.3755.9256.3255.94127,300
Jul 20, 201755.9456.3755.9456.2755.8999,100
Jul 19, 201756.4156.4556.2556.2855.9065,300
Jul 18, 201756.1456.4656.0656.4656.0888,000
Jul 17, 201756.1756.3656.0056.2055.8252,300
Jul 14, 201755.7456.1455.6956.0955.7285,400
Jul 13, 201755.6955.8155.4855.6555.2866,100
Jul 12, 201755.2355.7155.2055.4955.12119,500
Jul 11, 201754.3254.5054.2154.4354.07128,200
Jul 10, 201755.1955.4555.1455.3354.9666,300
Jul 07, 201754.7855.1154.7755.0454.6760,800
Jul 06, 201754.7555.2254.6554.9654.5970,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...