Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Hotels Group Plc (OP: ICHGF )

98.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 64.33 64.33 63.42 63.42 4,200 -1.08(-1.67%)
May 29, 2019 64.50 64.50 64.50 0 +0.00(+0.00%)
May 28, 2019 64.50 64.50 64.50 64.50 1,868 -0.50(-0.77%)
May 22, 2019 65.00 65.00 65.00 0 +0.90(+1.40%)
May 21, 2019 64.10 64.10 64.10 64.10 1,002 -0.70(-1.08%)
May 16, 2019 64.80 64.80 64.80 0 +0.60(+0.93%)
May 15, 2019 63.95 64.20 63.95 64.20 809 +2.20(+3.55%)
May 14, 2019 62.00 62.00 62.00 1,558 +0.00(+0.00%)
May 13, 2019 62.00 62.00 62.00 62.00 1,304 +0.14(+0.23%)
May 10, 2019 63.00 63.00 61.86 61.86 1,100 -1.84(-2.89%)
May 09, 2019 63.70 63.70 63.70 63.70 467 -0.60(-0.93%)
May 08, 2019 64.39 64.39 64.00 64.30 3,646 -1.10(-1.68%)
May 07, 2019 65.95 65.95 65.40 65.40 3,310 +1.40(+2.19%)
May 06, 2019 64.00 64.00 64.00 64.00 200 -0.02(-0.03%)
May 01, 2019 64.02 64.02 64.02 0 +0.00(+0.00%)
Apr 30, 2019 64.02 64.02 64.02 64.02 155 +0.02(+0.03%)
Apr 29, 2019 64.00 64.00 64.00 64.00 700 +0.00(+0.00%)
Apr 25, 2019 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 22, 2019 64.00 64.00 64.00 0 +0.25(+0.39%)
Apr 18, 2019 63.75 63.75 63.75 63.75 200 +0.55(+0.87%)
Apr 16, 2019 63.20 63.20 63.20 0 +0.00(+0.00%)
Apr 15, 2019 63.20 63.20 63.20 2 +0.00(+0.00%)
Apr 12, 2019 63.00 63.31 63.00 63.20 6,200 +0.50(+0.80%)
Apr 11, 2019 62.70 62.70 62.70 62.70 897 -0.20(-0.32%)
Apr 09, 2019 62.90 62.90 62.90 0 +0.70(+1.13%)
Apr 08, 2019 62.20 62.20 62.20 30,247 -0.40(-0.64%)
Apr 05, 2019 62.60 62.60 62.60 8 +0.00(+0.00%)
Apr 03, 2019 62.60 62.60 62.60 0 +2.25(+3.73%)
Apr 02, 2019 60.35 60.35 60.35 122 +0.00(+0.00%)
Apr 01, 2019 60.15 60.35 60.15 60.35 3,338 +0.85(+1.43%)
Mar 28, 2019 59.50 59.50 59.50 0 -0.22(-0.37%)
Mar 26, 2019 59.72 59.72 59.72 0 +0.00(+0.00%)
Mar 25, 2019 59.72 59.72 59.72 59.72 536 -1.38(-2.25%)
Mar 22, 2019 61.10 61.10 61.10 13 +0.00(+0.00%)
Mar 19, 2019 61.10 61.10 61.10 0 +0.00(+0.00%)
Mar 18, 2019 61.10 61.10 61.10 61.10 1,818 +0.43(+0.70%)
Mar 15, 2019 60.67 60.67 60.67 1 +0.00(+0.00%)
Mar 14, 2019 60.67 60.67 60.67 29 +0.00(+0.00%)
Mar 13, 2019 60.67 60.67 60.67 12,722 +0.68(+1.13%)
Mar 12, 2019 59.75 59.75 59.99 500 +0.24(+0.41%)
Mar 11, 2019 59.75 59.75 59.75 59.75 1,427 +0.37(+0.63%)
Mar 07, 2019 59.38 59.38 59.38 0 +0.00(+0.00%)
Mar 05, 2019 59.38 59.38 59.38 0 +0.00(+0.00%)
Mar 01, 2019 59.38 59.38 59.38 0 +0.00(+0.00%)
Feb 27, 2019 59.38 59.38 59.38 0 +0.00(+0.00%)
Feb 26, 2019 59.38 59.38 59.38 1 +0.00(+0.00%)
Feb 25, 2019 59.38 59.38 59.38 74 +0.00(+0.00%)
Feb 22, 2019 59.38 59.38 59.38 2,261 -0.62(-1.04%)
Feb 21, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Feb 20, 2019 60.00 60.00 60.00 60.00 124 -0.01(-0.02%)
Feb 19, 2019 60.01 60.01 60.01 0 +3.01(+5.28%)
Feb 14, 2019 57.00 57.00 57.00 0 +0.00(+0.00%)
Feb 13, 2019 57.00 57.00 57.00 16 +0.00(+0.00%)
Feb 11, 2019 57.00 57.00 57.00 0 +0.00(+0.00%)
Feb 08, 2019 57.00 57.00 57.00 13 +0.00(+0.00%)
Feb 07, 2019 57.00 57.00 57.00 57.00 800 +0.05(+0.09%)
Feb 01, 2019 56.95 56.95 56.95 0 -0.10(-0.17%)
Jan 31, 2019 57.05 57.05 57.05 57.05 1,350 +2.50(+4.58%)
Jan 30, 2019 54.55 54.55 54.55 68 +0.00(+0.00%)
Jan 28, 2019 54.55 54.55 54.55 0 -1.45(-2.59%)
Jan 25, 2019 56.00 56.00 56.00 56.00 3,100 -1.00(-1.75%)
Jan 24, 2019 57.00 57.00 57.00 57.00 400 +0.00(+0.00%)
Jan 23, 2019 57.00 57.00 57.00 33 +0.00(+0.00%)
Jan 22, 2019 57.00 57.00 57.00 57.00 295 +0.10(+0.18%)
Jan 18, 2019 56.90 56.90 56.90 56.90 100 +2.35(+4.31%)
Jan 17, 2019 54.55 54.55 54.55 42 +0.00(+0.00%)
Jan 16, 2019 54.55 54.55 54.55 28 +0.00(+0.00%)
Jan 15, 2019 54.55 54.55 54.55 37 +0.00(+0.00%)
Jan 14, 2019 54.55 54.55 54.55 54.55 304 +0.15(+0.28%)
Jan 11, 2019 54.40 54.40 54.40 30 +0.00(+0.00%)
Jan 10, 2019 54.40 54.40 54.40 54.40 1,222 -0.49(-0.90%)
Jan 09, 2019 54.89 54.89 54.89 54.89 5,919 +1.85(+3.50%)
Jan 07, 2019 53.04 53.04 53.04 0 -0.96(-1.78%)
Jan 04, 2019 53.00 54.00 53.00 54.00 1,000 +0.00(+0.00%)
Jan 02, 2019 54.00 54.00 54.00 0 +0.00(+0.00%)
Dec 31, 2018 54.00 54.00 54.00 54.00 900 +1.65(+3.15%)
Dec 28, 2018 52.35 52.35 52.35 52.35 800 +0.35(+0.67%)
Dec 27, 2018 52.00 52.00 52.00 0 +0.00(+0.00%)
Dec 26, 2018 52.00 52.00 52.00 52.00 1,636 +1.10(+2.16%)
Dec 20, 2018 50.90 50.90 50.90 0 -1.78(-3.38%)
Dec 19, 2018 52.68 52.68 52.68 52.68 1,021 +0.43(+0.82%)
Dec 18, 2018 52.25 52.25 52.25 52.25 2,300 -0.90(-1.69%)
Dec 17, 2018 53.15 53.15 53.15 78 +0.00(+0.00%)
Dec 14, 2018 53.15 53.15 53.15 98 +0.00(+0.00%)
Dec 13, 2018 53.15 53.15 53.15 53.15 697 -0.40(-0.75%)
Dec 12, 2018 53.55 53.55 53.55 53.55 6,069 +1.25(+2.39%)
Dec 11, 2018 52.30 52.30 52.30 52.30 740 -0.43(-0.81%)
Dec 10, 2018 52.55 52.73 52.55 52.73 1,175 +1.23(+2.39%)
Dec 07, 2018 51.50 51.50 51.50 2,592 +0.00(+0.00%)
Dec 06, 2018 51.50 51.50 51.50 51.50 170 -3.52(-6.40%)
Dec 03, 2018 55.02 55.02 55.02 0 +1.02(+1.89%)
Nov 30, 2018 54.00 54.00 54.00 54.00 700 -1.25(-2.26%)
Nov 29, 2018 55.25 55.25 55.25 55.25 6,343 +0.25(+0.45%)
Nov 28, 2018 53.90 55.00 53.90 55.00 920 +0.75(+1.38%)
Nov 26, 2018 54.25 54.25 54.25 0 +0.48(+0.89%)
Nov 23, 2018 53.77 53.77 53.77 18 +0.00(+0.00%)
Nov 21, 2018 53.77 53.77 53.77 0 -0.16(-0.29%)
Nov 20, 2018 53.93 53.93 53.93 300 +0.00(+0.00%)
Nov 19, 2018 53.93 53.93 53.93 17 +0.00(+0.00%)
Nov 15, 2018 53.93 53.93 53.93 0 +2.18(+4.20%)
Nov 12, 2018 51.75 51.75 51.75 0 -0.90(-1.71%)
Nov 09, 2018 52.75 52.75 52.65 52.65 1,300 +0.50(+0.96%)
Nov 08, 2018 52.15 52.15 52.15 60 +0.00(+0.00%)
Nov 07, 2018 52.15 52.15 52.15 11 +0.00(+0.00%)
Nov 06, 2018 52.15 52.15 52.15 52.15 2,020 -0.85(-1.60%)
Nov 05, 2018 53.00 53.00 53.00 53.00 1,100 +2.45(+4.85%)
Nov 02, 2018 50.55 50.55 50.55 18 +0.00(+0.00%)
Oct 30, 2018 50.55 50.55 50.55 0 +0.17(+0.34%)
Oct 26, 2018 50.38 50.38 50.38 0 -0.69(-1.35%)
Oct 25, 2018 51.06 51.06 51.06 19 +0.00(+0.00%)
Oct 24, 2018 51.06 51.06 51.06 51.06 1,200 -0.64(-1.23%)
Oct 23, 2018 51.70 51.70 51.70 51.70 217 -1.35(-2.54%)
Oct 19, 2018 53.05 53.05 53.05 0 -2.20(-3.98%)
Oct 17, 2018 55.25 55.25 55.25 0 +0.00(+0.00%)
Oct 16, 2018 55.25 55.25 55.25 55.25 175 -1.30(-2.30%)
Oct 15, 2018 56.55 56.55 56.55 296 +0.00(+0.00%)
Oct 10, 2018 56.55 56.55 56.55 0 -2.15(-3.66%)
Oct 08, 2018 58.70 58.70 58.70 0 -3.55(-5.70%)
Oct 04, 2018 62.25 62.25 62.25 0 +0.00(+0.00%)
Oct 03, 2018 62.25 62.25 62.25 34 +0.00(+0.00%)
Oct 01, 2018 62.25 62.25 62.25 0 -0.07(-0.11%)
Sep 27, 2018 62.32 62.32 62.32 0 +0.78(+1.27%)
Sep 26, 2018 61.54 61.54 61.54 91 +0.00(+0.00%)
Sep 25, 2018 61.54 61.54 61.54 0 +0.66(+1.08%)
Sep 21, 2018 60.88 60.88 60.88 0 +0.00(+0.00%)
Sep 19, 2018 60.88 60.88 60.88 0 +0.13(+0.21%)
Sep 17, 2018 60.75 60.75 60.75 0 +0.75(+1.25%)
Sep 12, 2018 60.00 60.00 60.00 0 -2.25(-3.61%)
Sep 04, 2018 62.25 62.25 62.25 0 +0.00(+0.00%)
Aug 30, 2018 62.25 62.25 62.25 0 +0.20(+0.32%)
Aug 28, 2018 62.05 62.05 62.05 0 +0.80(+1.31%)
Aug 24, 2018 61.25 61.25 61.25 0 +0.00(+0.00%)
Aug 22, 2018 61.25 61.25 61.25 0 +1.25(+2.08%)
Aug 17, 2018 60.00 60.00 60.00 0 +0.25(+0.42%)
Aug 15, 2018 59.75 59.75 59.75 0 +0.00(+0.00%)
Aug 13, 2018 59.75 59.75 59.75 0 -1.50(-2.45%)
Aug 10, 2018 61.25 61.25 61.25 80 +0.00(+0.00%)
Aug 07, 2018 61.25 61.25 61.25 0 +0.00(+0.00%)
Aug 06, 2018 61.25 61.25 61.25 61.25 400 -0.40(-0.65%)
Aug 02, 2018 61.65 61.65 61.65 0 +0.00(+0.00%)
Aug 01, 2018 61.65 61.65 61.65 61.65 167 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 16, 2018 64.30 64.30 64.30 0 +2.45(+3.96%)
Jul 06, 2018 61.85 61.85 61.85 239 +0.35(+0.57%)
Jul 05, 2018 61.50 61.50 61.50 61.50 131 -0.50(-0.81%)
Jun 27, 2018 62.00 62.00 62.00 95 -4.29(-6.47%)
Jun 13, 2018 66.29 66.29 66.29 0 +0.11(+0.17%)
Jun 11, 2018 66.18 66.18 66.18 0 +0.93(+1.43%)
Jun 07, 2018 65.25 65.25 65.25 36 -0.75(-1.14%)
Jun 06, 2018 66.00 66.00 65.82 66.00 3,903 +1.00(+1.54%)
Jun 04, 2018 65.00 65.00 65.00 0 +0.41(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.