InterContinental Hotels Group PLC (ICHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| 19 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 18 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 17 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 16 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 15 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 12 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 11 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 10 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 1,200 |
| 09 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 08 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 05 Apr 2024 | 97.99 | 99.98 | 97.60 | 99.98 | 99.98 | 11,100 |
| 04 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 11,100 |
| 04 Apr 2024 | 1.04 Dividend | |||||
| 03 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 02 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 01 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 28 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 27 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 26 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 25 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 22 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 21 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 20 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
| 19 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | 9,400 |
| 18 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 15 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 14 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 13 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
| 12 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | 200 |
| 11 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 07 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 05 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 04 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 01 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 29 Feb 2024 | 105.73 | 105.73 | 105.00 | 105.00 | 103.94 | 4,900 |
| 28 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.31 | 8,600 |
| 27 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | - |
| 26 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | 500 |
| 23 Feb 2024 | 107.75 | 108.51 | 107.75 | 108.00 | 106.91 | 2,500 |
| 22 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 21 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 20 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | 1,100 |
| 16 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 900 |
| 15 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 14 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 13 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 12 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 09 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 08 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 07 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
| 06 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 1,100 |
| 05 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | - |
| 02 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | 500 |
| 01 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
| 31 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
| 30 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | 700 |
| 29 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| 26 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| 25 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
| 24 Jan 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.04 | 1,300 |
| 23 Jan 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.15 | - |
| 22 Jan 2024 | 93.70 | 96.12 | 93.35 | 96.12 | 95.15 | 6,100 |
| 19 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 18 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 17 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 16 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 12 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 11 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 10 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 09 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
| 08 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | 1,900 |
| 05 Jan 2024 | 89.40 | 89.40 | 89.15 | 89.15 | 88.25 | 1,800 |
| 04 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 12,500 |
| 03 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 1,000 |
| 02 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 4,500 |
| 29 Dec 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 2,200 |
| 28 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| 27 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| 26 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
| 22 Dec 2023 | 90.00 | 90.00 | 89.50 | 89.80 | 88.90 | 5,100 |
| 21 Dec 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 88.30 | 1,500 |
| 20 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | - |
| 19 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | 3,100 |
| 18 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
| 15 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
| 14 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | 15,600 |
| 13 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | - |
| 12 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | 26,300 |
| 11 Dec 2023 | 85.50 | 87.35 | 85.50 | 87.35 | 86.47 | 26,800 |
| 08 Dec 2023 | 85.96 | 85.96 | 85.96 | 85.96 | 85.10 | 80,800 |
| 07 Dec 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 78.45 | - |
| 06 Dec 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 78.45 | - |
| 05 Dec 2023 | 80.12 | 80.12 | 79.25 | 79.25 | 78.45 | 5,800 |
| 04 Dec 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.88 | 2,500 |
| 01 Dec 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.88 | - |
| 30 Nov 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.