NYSE - Delayed Quote USD

InterContinental Hotels Group PLC (IHG)

100.13 +1.86 (+1.89%)
At close: April 23 at 4:00 PM EDT
101.28 +1.15 (+1.15%)
Pre-Market: 7:18 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 100.22 100.58 99.99 100.13 100.13 145,000
Apr 22, 2024 98.25 99.06 97.87 98.27 98.27 189,400
Apr 19, 2024 98.09 98.44 97.07 97.39 97.39 100,700
Apr 18, 2024 97.86 98.77 97.57 98.02 98.02 96,900
Apr 17, 2024 99.64 99.64 97.51 97.77 97.77 379,100
Apr 16, 2024 98.34 98.34 97.11 97.83 97.83 115,500
Apr 15, 2024 100.09 100.38 97.92 98.17 98.17 153,800
Apr 12, 2024 99.67 100.07 98.07 98.25 98.25 133,800
Apr 11, 2024 99.54 101.14 99.27 100.63 100.63 136,900
Apr 10, 2024 100.20 100.95 100.01 100.88 100.88 213,100
Apr 9, 2024 101.90 102.09 100.44 101.25 101.25 96,300
Apr 8, 2024 101.69 102.34 101.62 102.27 102.27 237,300
Apr 5, 2024 99.81 100.96 99.66 100.59 100.59 218,700
Apr 4, 2024 1.04 Dividend
Apr 4, 2024 102.25 102.52 100.14 100.19 100.19 333,300
Apr 3, 2024 102.88 104.09 102.88 103.57 102.53 266,700
Apr 2, 2024 103.24 104.52 103.07 103.60 102.56 364,500
Apr 1, 2024 105.85 105.88 104.77 104.94 103.89 144,600
Mar 28, 2024 106.65 106.76 105.56 105.66 104.60 155,900
Mar 27, 2024 106.42 106.62 105.57 106.62 105.55 120,300
Mar 26, 2024 106.16 107.21 106.09 106.66 105.59 140,400
Mar 25, 2024 104.91 105.47 104.52 104.73 103.68 121,200
Mar 22, 2024 104.05 104.72 103.94 104.61 103.56 116,600
Mar 21, 2024 104.85 105.09 103.64 104.04 103.00 166,200
Mar 20, 2024 104.11 105.29 104.01 105.29 104.23 146,600
Mar 19, 2024 104.24 104.70 104.04 104.49 103.44 123,000
Mar 18, 2024 104.59 104.85 103.73 104.24 103.19 222,000
Mar 15, 2024 105.22 105.41 103.94 104.65 103.60 298,800
Mar 14, 2024 104.84 105.85 104.59 105.60 104.54 185,800
Mar 13, 2024 106.75 106.87 106.02 106.57 105.50 163,000
Mar 12, 2024 107.37 108.90 107.14 108.42 107.33 192,000
Mar 11, 2024 106.32 106.32 105.29 106.14 105.07 76,700
Mar 8, 2024 105.54 106.98 105.54 105.92 104.86 75,900
Mar 7, 2024 105.82 106.11 105.12 105.91 104.85 119,300
Mar 6, 2024 107.09 107.75 106.65 106.88 105.81 145,000
Mar 5, 2024 106.74 107.65 106.44 106.98 105.91 84,600
Mar 4, 2024 106.30 106.79 106.00 106.18 105.11 126,000
Mar 1, 2024 106.62 107.22 105.93 106.68 105.61 137,400
Feb 29, 2024 106.05 107.20 105.90 107.16 106.08 193,900
Feb 28, 2024 109.48 109.98 108.73 109.51 108.41 156,200
Feb 27, 2024 110.26 110.75 110.11 110.74 109.63 90,000
Feb 26, 2024 110.92 110.94 109.92 110.63 109.52 144,400
Feb 23, 2024 110.94 112.08 110.87 111.69 110.57 365,500
Feb 22, 2024 109.26 110.45 108.89 110.13 109.02 380,700
Feb 21, 2024 106.13 108.73 106.13 108.67 107.58 310,100
Feb 20, 2024 105.51 106.89 105.04 106.08 105.01 568,900
Feb 16, 2024 97.28 98.20 96.80 97.76 96.78 145,200
Feb 15, 2024 96.95 97.68 96.60 97.57 96.59 83,400
Feb 14, 2024 95.98 96.70 95.32 96.65 95.68 155,700
Feb 13, 2024 94.84 95.73 94.50 95.38 94.42 216,200
Feb 12, 2024 97.93 98.40 97.83 98.01 97.03 81,000
Feb 9, 2024 97.76 98.01 96.87 97.99 97.01 117,600
Feb 8, 2024 97.82 97.95 96.74 97.55 96.57 144,600
Feb 7, 2024 95.83 97.12 95.81 96.30 95.33 266,700
Feb 6, 2024 96.03 97.17 95.40 96.78 95.81 334,300
Feb 5, 2024 95.27 95.50 94.34 95.41 94.45 128,000
Feb 2, 2024 95.61 95.97 95.11 95.58 94.62 162,700
Feb 1, 2024 95.64 96.40 95.07 96.40 95.43 205,800
Jan 31, 2024 96.24 96.39 95.11 95.26 94.30 190,600
Jan 30, 2024 96.34 96.86 96.14 96.61 95.64 171,300
Jan 29, 2024 95.70 96.14 95.03 95.99 95.03 130,200
Jan 26, 2024 95.93 96.13 95.64 95.81 94.85 162,900
Jan 25, 2024 95.88 96.15 95.54 96.04 95.08 178,800
Jan 24, 2024 96.29 96.34 95.29 95.56 94.60 186,000
Jan 23, 2024 94.73 95.12 94.50 94.83 93.88 111,600
Jan 22, 2024 96.50 96.80 95.54 95.56 94.60 122,900
Jan 19, 2024 94.82 95.66 94.00 95.48 94.52 132,100
Jan 18, 2024 92.70 94.67 92.70 94.66 93.71 201,000
Jan 17, 2024 91.50 92.21 90.90 92.10 91.18 76,000
Jan 16, 2024 91.68 92.00 91.27 91.70 90.78 93,700
Jan 12, 2024 93.87 93.90 92.49 92.91 91.98 215,800
Jan 11, 2024 93.28 93.54 91.91 92.29 91.36 98,500
Jan 10, 2024 91.58 92.72 91.58 92.40 91.47 85,000
Jan 9, 2024 90.80 91.18 90.62 90.82 89.91 92,300
Jan 8, 2024 90.87 92.21 90.80 92.05 91.13 81,500
Jan 5, 2024 90.57 91.95 90.46 90.50 89.59 161,600
Jan 4, 2024 90.16 91.53 90.16 91.45 90.53 261,200
Jan 3, 2024 89.50 90.44 89.02 90.39 89.48 234,800
Jan 2, 2024 90.48 90.82 89.93 90.77 89.86 130,200
Dec 29, 2023 91.37 91.56 90.80 91.18 90.26 53,600
Dec 28, 2023 90.80 91.38 90.79 91.03 90.12 116,800
Dec 27, 2023 91.19 91.35 90.69 90.99 90.08 163,700
Dec 26, 2023 90.26 90.60 89.90 90.21 89.30 86,200
Dec 22, 2023 91.24 91.24 89.92 90.29 89.38 66,700
Dec 21, 2023 90.72 90.83 90.13 90.75 89.84 126,400
Dec 20, 2023 91.15 91.17 89.69 89.72 88.82 98,200
Dec 19, 2023 91.48 91.63 90.63 90.85 89.94 109,900
Dec 18, 2023 90.28 90.67 89.86 90.65 89.74 86,700
Dec 15, 2023 90.50 90.68 89.70 90.33 89.42 127,800
Dec 14, 2023 90.34 91.32 90.34 90.92 90.01 265,300
Dec 13, 2023 88.42 88.42 87.06 88.32 87.43 113,200
Dec 12, 2023 88.78 89.20 88.61 88.80 87.91 117,800
Dec 11, 2023 87.57 88.21 87.51 87.82 86.94 156,400
Dec 8, 2023 85.90 87.40 85.75 87.26 86.38 267,200
Dec 7, 2023 82.80 84.30 82.68 84.27 83.42 163,800
Dec 6, 2023 82.18 82.44 81.68 81.73 80.91 106,000
Dec 5, 2023 81.02 81.34 80.61 80.66 79.85 95,700
Dec 4, 2023 80.87 81.51 80.87 81.24 80.42 93,200
Dec 1, 2023 79.43 81.39 79.43 81.31 80.49 177,400
Nov 30, 2023 78.57 78.58 77.84 78.55 77.76 157,300
Nov 29, 2023 78.80 78.95 78.08 78.14 77.36 182,500
Nov 28, 2023 78.92 79.05 78.17 78.18 77.39 145,300
Nov 27, 2023 78.29 78.77 78.29 78.57 77.78 86,900
Nov 24, 2023 78.86 79.09 78.48 78.52 77.73 54,700
Nov 22, 2023 78.70 79.20 78.65 78.90 78.11 96,200
Nov 21, 2023 78.00 78.52 77.79 78.41 77.62 122,200
Nov 20, 2023 77.56 77.79 77.33 77.45 76.67 93,900
Nov 17, 2023 76.67 77.33 76.47 77.16 76.39 183,800
Nov 16, 2023 74.82 75.78 74.82 75.72 74.96 150,600
Nov 15, 2023 75.55 76.03 75.50 75.70 74.94 224,000
Nov 14, 2023 75.16 75.60 74.99 75.33 74.57 219,000
Nov 13, 2023 73.63 74.63 73.40 74.06 73.32 186,300
Nov 10, 2023 72.58 73.76 72.51 73.73 72.99 362,400
Nov 9, 2023 73.35 73.62 72.93 73.21 72.47 128,700
Nov 8, 2023 73.08 73.61 72.79 73.03 72.30 230,700
Nov 7, 2023 72.49 73.42 72.29 73.37 72.63 349,000
Nov 6, 2023 72.73 73.05 72.13 72.72 71.99 227,700
Nov 3, 2023 71.04 72.77 71.01 72.56 71.83 332,900
Nov 2, 2023 73.30 73.62 72.22 73.23 72.49 180,100
Nov 1, 2023 73.15 73.55 72.07 72.96 72.23 185,200
Oct 31, 2023 72.21 72.30 71.28 72.13 71.41 255,100
Oct 30, 2023 73.68 74.40 73.58 73.91 73.17 487,800
Oct 27, 2023 73.09 73.26 71.98 72.40 71.67 104,300
Oct 26, 2023 73.30 73.61 72.12 72.16 71.44 1,836,000
Oct 25, 2023 71.81 73.05 71.74 72.65 71.92 1,044,800
Oct 24, 2023 71.11 72.21 71.07 72.10 71.38 835,800
Oct 23, 2023 70.20 71.41 70.06 71.00 70.29 187,500
Oct 20, 2023 72.21 72.51 71.69 71.78 71.06 150,700
Oct 19, 2023 74.88 75.71 74.18 74.32 73.57 156,500
Oct 18, 2023 75.39 75.54 74.57 74.66 73.91 126,400
Oct 17, 2023 74.67 75.38 74.67 74.96 74.21 131,900
Oct 16, 2023 73.36 74.12 73.35 73.66 72.92 104,600
Oct 13, 2023 73.47 73.68 72.81 72.91 72.18 117,400
Oct 12, 2023 74.99 74.99 74.10 74.38 73.63 322,400
Oct 11, 2023 75.42 75.84 74.75 75.28 74.52 163,800
Oct 10, 2023 74.35 75.62 74.35 75.17 74.42 189,900
Oct 9, 2023 73.15 73.73 72.24 73.58 72.84 140,100
Oct 6, 2023 74.61 75.89 73.93 75.44 74.68 98,700
Oct 5, 2023 74.86 75.17 74.40 75.09 74.34 151,300
Oct 4, 2023 73.94 74.61 73.74 74.30 73.55 104,700
Oct 3, 2023 74.36 74.42 73.30 73.65 72.91 123,300
Oct 2, 2023 75.26 75.58 74.90 75.24 74.48 190,700
Sep 29, 2023 75.60 75.60 74.01 74.75 74.00 238,600
Sep 28, 2023 74.55 75.86 74.55 75.52 74.76 239,400
Sep 27, 2023 73.96 74.09 72.88 73.64 72.90 155,900
Sep 26, 2023 74.74 74.95 73.71 73.71 72.97 135,600
Sep 25, 2023 74.18 74.66 73.78 74.20 73.45 690,500
Sep 22, 2023 75.87 76.00 74.85 74.94 74.19 370,100
Sep 21, 2023 77.49 77.57 75.67 75.70 74.94 424,300
Sep 20, 2023 78.59 79.39 78.44 78.45 77.66 86,600
Sep 19, 2023 78.69 78.82 77.75 77.82 77.04 124,500
Sep 18, 2023 77.97 78.25 77.58 77.63 76.85 74,600
Sep 15, 2023 78.99 79.41 77.92 78.53 77.74 111,100
Sep 14, 2023 77.27 78.90 76.91 78.77 77.98 134,500
Sep 13, 2023 78.50 78.78 77.90 77.95 77.17 209,600
Sep 12, 2023 77.62 78.49 77.56 78.22 77.43 251,500
Sep 11, 2023 77.79 78.08 77.16 77.31 76.53 177,900
Sep 8, 2023 76.67 77.60 76.62 77.23 76.45 139,000
Sep 7, 2023 76.79 77.03 76.51 76.67 75.90 73,900
Sep 6, 2023 76.90 77.12 76.41 76.88 76.11 80,900
Sep 5, 2023 77.37 77.49 76.46 76.53 75.76 137,200
Sep 1, 2023 76.81 76.84 75.88 76.15 75.39 58,300
Aug 31, 2023 0.48 Dividend
Aug 31, 2023 76.59 76.74 75.96 75.97 75.21 82,000
Aug 30, 2023 77.42 77.78 76.92 76.98 75.73 129,500
Aug 29, 2023 76.06 77.35 76.04 77.17 75.92 88,700
Aug 28, 2023 75.43 76.10 75.43 75.88 74.65 64,700
Aug 25, 2023 75.21 75.49 74.76 75.18 73.96 77,200
Aug 24, 2023 75.70 75.85 74.57 74.62 73.41 231,100
Aug 23, 2023 76.25 76.74 76.13 76.39 75.15 68,900
Aug 22, 2023 76.01 76.41 75.58 76.21 74.97 237,500
Aug 21, 2023 76.75 76.92 75.57 75.95 74.72 346,300
Aug 18, 2023 74.73 75.57 74.59 75.26 74.04 134,900
Aug 17, 2023 76.56 76.56 75.01 75.07 73.85 123,400
Aug 16, 2023 76.46 76.86 76.25 76.34 75.10 80,500
Aug 15, 2023 76.43 76.67 76.22 76.30 75.06 98,500
Aug 14, 2023 76.37 77.02 76.17 76.84 75.59 59,000
Aug 11, 2023 76.82 77.26 76.49 76.56 75.32 108,400
Aug 10, 2023 78.00 78.44 77.45 77.59 76.33 130,100
Aug 9, 2023 76.70 77.33 76.38 76.78 75.53 158,100
Aug 8, 2023 74.43 76.33 74.10 76.23 74.99 514,400
Aug 7, 2023 73.28 73.58 73.24 73.54 72.34 100,200
Aug 4, 2023 72.30 73.15 72.15 72.22 71.05 163,900
Aug 3, 2023 72.65 72.81 72.05 72.61 71.43 256,500
Aug 2, 2023 73.75 74.04 73.22 73.30 72.11 339,900
Aug 1, 2023 74.84 75.53 74.50 75.47 74.24 349,500
Jul 31, 2023 75.09 75.46 74.89 75.40 74.17 320,500
Jul 28, 2023 74.76 75.22 74.59 75.11 73.89 144,000
Jul 27, 2023 74.02 74.97 73.62 73.80 72.60 195,600
Jul 26, 2023 73.56 73.85 72.96 73.68 72.48 248,700
Jul 25, 2023 72.34 74.23 72.25 73.93 72.73 564,200
Jul 24, 2023 73.06 73.12 72.56 73.05 71.86 89,200
Jul 21, 2023 73.03 73.29 72.92 73.11 71.92 64,300
Jul 20, 2023 71.99 72.50 71.94 72.28 71.11 105,100
Jul 19, 2023 73.26 73.27 71.85 72.41 71.23 111,700
Jul 18, 2023 71.46 73.52 71.43 73.34 72.15 564,300
Jul 17, 2023 70.88 71.37 70.77 71.33 70.17 168,800
Jul 14, 2023 71.99 72.07 70.67 70.80 69.65 240,000
Jul 13, 2023 71.57 71.95 71.25 71.38 70.22 142,500
Jul 12, 2023 71.67 71.87 70.80 70.90 69.75 515,900
Jul 11, 2023 69.24 69.86 69.24 69.77 68.64 162,700
Jul 10, 2023 68.24 69.58 68.24 69.58 68.45 147,800
Jul 7, 2023 67.92 68.94 67.92 68.50 67.39 104,000
Jul 6, 2023 67.71 67.95 67.09 67.85 66.75 149,100
Jul 5, 2023 69.04 69.25 68.79 69.22 68.09 172,300
Jul 3, 2023 69.33 70.03 69.29 69.89 68.75 115,800
Jun 30, 2023 70.07 70.54 69.96 70.45 69.30 147,300
Jun 29, 2023 68.59 69.43 68.51 69.43 68.30 155,800
Jun 28, 2023 68.58 69.05 68.44 68.93 67.81 315,400
Jun 27, 2023 68.07 68.81 67.93 68.80 67.68 151,900
Jun 26, 2023 67.71 68.10 67.13 67.18 66.09 158,400
Jun 23, 2023 67.91 68.12 67.58 67.75 66.65 103,800
Jun 22, 2023 69.33 69.44 68.85 69.03 67.91 66,700
Jun 21, 2023 68.91 69.54 68.90 69.25 68.12 79,900
Jun 20, 2023 69.96 70.08 69.35 69.45 68.32 179,400
Jun 16, 2023 71.43 71.44 71.01 71.23 70.07 90,800
Jun 15, 2023 71.40 71.70 70.97 71.55 70.39 302,100
Jun 14, 2023 71.31 71.67 70.91 71.20 70.04 365,600
Jun 13, 2023 70.77 71.13 70.47 71.07 69.91 272,100
Jun 12, 2023 70.20 70.58 70.00 70.02 68.88 665,500
Jun 9, 2023 69.18 69.58 69.09 69.50 68.37 288,600
Jun 8, 2023 68.60 69.32 68.32 69.08 67.96 74,000
Jun 7, 2023 69.13 69.39 68.29 68.58 67.47 132,900
Jun 6, 2023 68.17 69.02 68.16 68.93 67.81 121,100
Jun 5, 2023 67.88 68.21 67.50 67.90 66.80 195,300
Jun 2, 2023 67.71 68.75 67.71 68.72 67.60 143,100
Jun 1, 2023 66.75 67.93 66.75 67.59 66.49 92,300
May 31, 2023 66.87 66.94 65.66 66.35 65.27 155,300
May 30, 2023 67.29 67.67 66.13 66.23 65.15 112,400
May 26, 2023 66.51 67.25 66.51 66.79 65.70 89,500
May 25, 2023 65.98 66.75 65.85 66.54 65.46 148,200
May 24, 2023 65.67 66.31 65.22 66.11 65.04 98,600
May 23, 2023 67.67 67.72 66.46 66.62 65.54 89,000
May 22, 2023 67.88 68.21 67.64 68.14 67.03 70,900
May 19, 2023 68.13 68.14 67.67 67.84 66.74 85,900
May 18, 2023 67.70 68.62 67.65 68.49 67.38 90,800
May 17, 2023 67.68 68.41 67.42 68.09 66.98 125,100
May 16, 2023 67.14 67.82 67.14 67.20 66.11 85,200
May 15, 2023 66.82 67.30 66.63 67.22 66.13 103,600
May 12, 2023 67.08 67.14 66.23 66.49 65.41 103,600
May 11, 2023 67.33 67.57 66.93 67.51 66.41 73,100
May 10, 2023 69.35 69.35 67.21 68.06 66.95 253,600
May 9, 2023 69.04 70.28 68.98 70.06 68.92 197,800
May 8, 2023 68.85 69.41 68.50 69.34 68.21 80,400
May 5, 2023 68.82 69.09 68.50 68.73 67.61 125,600
May 4, 2023 70.29 70.39 69.58 69.61 68.48 115,200
May 3, 2023 70.28 70.82 69.91 69.91 68.77 63,500
May 2, 2023 69.75 70.21 69.18 70.08 68.94 89,000
May 1, 2023 69.33 70.19 69.25 69.47 68.34 61,400
Apr 28, 2023 68.31 69.51 68.16 69.28 68.15 92,400
Apr 27, 2023 68.46 68.69 67.80 68.43 67.32 186,000
Apr 26, 2023 70.26 70.35 68.54 68.59 67.48 156,900
Apr 25, 2023 70.12 70.28 69.25 69.26 68.13 82,800
Apr 24, 2023 70.52 70.62 69.91 70.48 69.33 74,700

Related Tickers

CHH Choice Hotels International, Inc.
117.14
+0.20%
 
H Hyatt Hotels Corporation
149.81
+2.20%
 
WH Wyndham Hotels & Resorts, Inc.
71.50
+2.27%
 
HLT Hilton Worldwide Holdings Inc.
197.04
+0.97%
 
MAR Marriott International, Inc.
239.69
+0.96%
 
SHCO Soho House & Co Inc.
5.33
+0.76%
 
HTHT H World Group Limited
38.65
+2.38%
 
AC.PA Accor SA
41.64
+1.68%
 
SHOT.ST Scandic Hotels Group AB (publ)
58.20
+1.84%
 
ATAT Atour Lifestyle Holdings Limited
17.76
+1.49%