IHG - InterContinental Hotels Group PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201962.6162.8062.5562.7162.7148,063
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
Aug 27, 201963.5363.5562.9563.0262.6280,400
Aug 26, 201963.2163.2162.6962.7762.3755,400
Aug 23, 201963.9764.1362.7162.7762.3783,800
Aug 22, 201964.1564.1563.3063.4963.0937,400
Aug 21, 201964.2764.2863.8363.9763.5687,700
Aug 20, 201963.8263.8463.4463.5563.1560,800
Aug 19, 201963.7764.0962.3463.7863.37124,700
Aug 16, 201963.0463.4862.9263.4663.0684,700
Aug 15, 201962.7163.0662.3462.8162.4197,900
Aug 14, 201963.7363.8763.3263.4863.08135,700
Aug 13, 201964.3865.4364.3065.1864.77180,000
Aug 12, 201965.5766.1465.4565.4665.04109,500
Aug 09, 201965.6465.9265.3165.5565.13144,500
Aug 08, 201963.8265.5763.7965.3564.93237,800
Aug 07, 201964.7065.1664.3264.9464.53125,600
Aug 06, 201964.1064.6463.7364.4464.03158,100
Aug 05, 201964.9965.3064.4064.7064.29171,700
Aug 02, 201967.8267.8567.0867.1566.72169,800
Aug 01, 201968.5769.5568.3468.3467.91270,100
Jul 31, 201970.8871.0269.5270.1569.70104,200
Jul 30, 201970.4170.8070.2470.3569.9068,300
Jul 29, 201970.9270.9670.2070.2469.7992,100
Jul 26, 201969.9470.2769.8770.1769.7242,700
Jul 25, 201969.5169.7569.0569.1868.7462,200
Jul 24, 201969.7470.3269.5970.2469.7943,100
Jul 23, 201969.2969.7669.1469.7369.2961,300
Jul 22, 201969.0269.7569.0269.2968.8581,700
Jul 19, 201970.0970.2069.5669.5669.1267,300
Jul 18, 201969.5969.9269.4469.7769.33103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...