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 27, 2021 70.38 70.38 70.38 0 -0.03(-0.04%)
May 25, 2021 70.41 70.41 70.41 5 +2.83(+4.19%)
May 17, 2021 67.58 67.58 67.58 0 -2.95(-4.19%)
Apr 30, 2021 70.53 70.53 70.53 0 -2.22(-3.05%)
Apr 27, 2021 72.75 72.75 72.75 0 +0.95(+1.33%)
Apr 23, 2021 71.80 71.80 71.80 0 +1.11(+1.58%)
Apr 19, 2021 70.68 70.68 70.68 0 +0.00(+0.00%)
Apr 15, 2021 70.68 70.68 70.68 0 +0.43(+0.61%)
Apr 14, 2021 70.25 70.25 70.25 83 +0.00(+0.00%)
Apr 13, 2021 70.25 70.25 70.25 14 +0.00(+0.00%)
Apr 08, 2021 70.25 70.25 70.25 0 +0.47(+0.67%)
Apr 06, 2021 69.78 69.78 69.78 0 +1.22(+1.77%)
Mar 31, 2021 68.56 68.56 68.56 0 -0.03(-0.05%)
Mar 29, 2021 68.60 68.60 68.60 0 +0.00(+0.00%)
Mar 23, 2021 68.60 68.60 68.60 0 +0.00(+0.00%)
Mar 22, 2021 68.60 68.60 68.60 4 +0.00(+0.00%)
Mar 18, 2021 68.60 68.60 68.60 0 +0.00(+0.00%)
Mar 17, 2021 68.60 68.60 68.60 68.60 463 -1.97(-2.79%)
Mar 16, 2021 70.57 70.57 70.57 10 +0.00(+0.00%)
Mar 15, 2021 70.57 70.57 70.57 70.57 372 +3.55(+5.30%)
Mar 11, 2021 67.02 67.02 67.02 0 +0.00(+0.00%)
Mar 09, 2021 67.02 67.02 67.02 0 +0.00(+0.00%)
Mar 08, 2021 67.02 67.02 67.02 67.02 100 -2.49(-3.58%)
Mar 05, 2021 69.51 69.51 69.51 1 +0.00(+0.00%)
Mar 03, 2021 69.51 69.51 69.51 0 +1.29(+1.89%)
Mar 02, 2021 68.22 68.22 68.22 68.22 175 -1.31(-1.88%)
Feb 25, 2021 69.53 69.53 69.53 0 -2.22(-3.09%)
Feb 24, 2021 71.78 71.78 71.55 71.75 1,419 -0.48(-0.66%)
Feb 23, 2021 72.16 72.23 72.16 72.23 1,300 -0.89(-1.22%)
Feb 22, 2021 74.00 74.00 73.11 73.12 1,588 +5.05(+7.42%)
Feb 18, 2021 68.07 68.07 68.07 0 -1.93(-2.76%)
Feb 17, 2021 70.00 70.00 70.00 10 +0.00(+0.00%)
Feb 16, 2021 70.00 70.00 70.00 70.00 2,662 +0.66(+0.95%)
Feb 08, 2021 69.34 69.34 69.34 0 -0.51(-0.73%)
Feb 05, 2021 69.85 69.85 69.85 69.85 2,400 +1.85(+2.72%)
Feb 04, 2021 68.00 68.00 68.00 68.00 1,312 +3.92(+6.12%)
Feb 03, 2021 64.08 64.08 64.08 64.08 150 +0.59(+0.93%)
Feb 02, 2021 63.49 63.49 63.49 63.49 500 +1.66(+2.69%)
Jan 28, 2021 61.83 61.83 61.83 0 +0.00(+0.00%)
Jan 27, 2021 61.83 61.83 61.83 61.83 358 +0.30(+0.48%)
Jan 26, 2021 61.53 61.53 61.53 58 +0.00(+0.00%)
Jan 25, 2021 61.53 61.53 61.53 61.53 200 -4.72(-7.12%)
Jan 21, 2021 66.25 66.25 66.25 0 +0.00(+0.00%)
Jan 20, 2021 66.25 66.25 66.25 40 +0.00(+0.00%)
Jan 19, 2021 66.25 66.25 66.25 50 +0.00(+0.00%)
Jan 15, 2021 66.25 66.25 66.25 600 +0.00(+0.00%)
Jan 14, 2021 66.25 66.25 66.25 66.25 6,870 -0.30(-0.46%)
Jan 13, 2021 66.55 66.55 66.55 66.55 6,608 +1.35(+2.07%)
Jan 06, 2021 65.20 65.20 65.20 0 -1.59(-2.38%)
Jan 05, 2021 66.79 66.79 66.79 1 +0.00(+0.00%)
Jan 04, 2021 66.79 66.79 66.79 18 +0.00(+0.00%)
Dec 31, 2020 66.79 66.79 66.79 0 +5.03(+8.14%)
Dec 28, 2020 61.76 61.76 61.76 0 +0.00(+0.00%)
Dec 23, 2020 61.76 61.76 61.76 0 +0.00(+0.00%)
Dec 18, 2020 61.76 61.76 61.76 0 +0.00(+0.00%)
Dec 16, 2020 61.76 61.76 61.76 0 +0.00(+0.00%)
Dec 14, 2020 61.76 61.76 61.76 0 -1.31(-2.08%)
Dec 11, 2020 63.07 63.07 63.07 63.07 200 -0.40(-0.63%)
Dec 10, 2020 63.47 63.47 63.47 63.47 123 -1.71(-2.62%)
Dec 09, 2020 65.18 65.18 65.18 2,000 +0.00(+0.00%)
Dec 04, 2020 65.18 65.18 65.18 0 +0.88(+1.37%)
Dec 03, 2020 64.31 64.31 64.30 64.30 1,000 +2.57(+4.16%)
Dec 01, 2020 61.73 61.73 61.73 0 -0.29(-0.46%)
Nov 30, 2020 62.02 62.02 62.02 62.02 113 -0.48(-0.76%)
Nov 27, 2020 62.49 62.49 62.49 62.49 1,000 -0.39(-0.62%)
Nov 25, 2020 62.88 62.88 62.88 62.88 100 +1.00(+1.62%)
Nov 24, 2020 61.88 61.88 61.88 61.88 5,100 +0.88(+1.44%)
Nov 18, 2020 61.00 61.00 61.00 0 +0.00(+0.00%)
Nov 17, 2020 61.00 61.00 61.00 61.00 200 +0.28(+0.46%)
Nov 16, 2020 62.00 62.00 60.72 60.72 1,545 +1.02(+1.71%)
Nov 12, 2020 59.70 59.70 59.70 0 +1.58(+2.72%)
Nov 11, 2020 59.50 59.50 58.12 58.12 8,363 -1.81(-3.02%)
Nov 10, 2020 60.35 61.00 59.93 59.93 6,769 -1.55(-2.52%)
Nov 09, 2020 61.00 61.48 59.88 61.48 15,536 +7.47(+13.83%)
Nov 05, 2020 54.01 54.01 54.01 0 +0.72(+1.35%)
Nov 04, 2020 53.29 53.29 53.29 53.29 263 +1.29(+2.48%)
Nov 03, 2020 52.00 52.00 52.00 52.00 200 -1.36(-2.55%)
Oct 27, 2020 53.36 53.36 53.36 0 +0.00(+0.00%)
Oct 23, 2020 53.36 53.36 53.36 0 -1.61(-2.93%)
Oct 22, 2020 54.97 54.97 54.97 13 +0.00(+0.00%)
Oct 20, 2020 54.97 54.97 54.97 0 +2.11(+3.99%)
Oct 16, 2020 52.86 52.86 52.86 0 -3.14(-5.61%)
Oct 14, 2020 56.00 56.00 56.00 0 +0.00(+0.00%)
Oct 12, 2020 56.00 56.00 56.00 0 +0.00(+0.00%)
Oct 09, 2020 56.00 56.00 56.00 56.00 1,400 +1.50(+2.75%)
Oct 06, 2020 54.50 54.50 54.50 0 +1.43(+2.69%)
Sep 30, 2020 53.07 53.07 53.07 0 +1.37(+2.65%)
Sep 29, 2020 51.70 51.70 51.70 51.70 200 -0.80(-1.52%)
Sep 22, 2020 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 21, 2020 52.50 52.50 52.50 35 +0.00(+0.00%)
Sep 18, 2020 52.50 52.50 52.50 52.50 200 -4.19(-7.38%)
Sep 10, 2020 56.69 56.69 56.69 0 +0.68(+1.21%)
Sep 09, 2020 56.01 56.01 56.01 56.01 100 -3.99(-6.65%)
Sep 03, 2020 60.00 60.00 60.00 0 +0.50(+0.84%)
Sep 02, 2020 59.50 59.50 59.50 59.50 171 +1.50(+2.59%)
Sep 01, 2020 58.00 58.00 58.00 58.00 380 +0.50(+0.87%)
Aug 28, 2020 57.50 57.50 57.50 0 +0.00(+0.00%)
Aug 27, 2020 57.50 57.50 57.50 15 +0.00(+0.00%)
Aug 26, 2020 57.80 57.80 57.50 57.50 1,065 -0.40(-0.69%)
Aug 25, 2020 57.22 58.50 57.22 57.90 26,397 +2.90(+5.27%)
Aug 24, 2020 55.00 55.00 55.00 10 +0.00(+0.00%)
Aug 21, 2020 55.00 55.00 55.00 55.00 200 +0.00(+0.00%)
Aug 20, 2020 55.00 55.00 55.00 10 +0.00(+0.00%)
Aug 14, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Aug 13, 2020 54.00 55.00 54.00 55.00 2,850 +1.51(+2.82%)
Aug 12, 2020 54.09 54.09 53.49 53.49 221 -0.76(-1.40%)
Aug 11, 2020 54.25 54.25 54.25 54.25 2,496 +2.41(+4.65%)
Aug 10, 2020 52.00 52.00 51.84 51.84 2,900 +2.32(+4.68%)
Aug 07, 2020 50.58 50.58 49.52 49.52 1,200 +1.52(+3.17%)
Aug 04, 2020 48.00 48.00 48.00 0 +2.09(+4.55%)
Jul 30, 2020 45.91 45.91 45.91 0 -0.82(-1.76%)
Jul 27, 2020 46.73 46.73 46.73 0 -1.29(-2.68%)
Jul 24, 2020 48.02 48.02 48.02 48.02 100 -0.04(-0.08%)
Jul 21, 2020 48.06 48.06 48.06 0 +0.00(+0.00%)
Jul 20, 2020 48.06 48.06 48.06 86 +0.00(+0.00%)
Jul 17, 2020 48.06 48.06 48.06 2,867 +0.00(+0.00%)
Jul 15, 2020 48.06 48.06 48.06 0 -0.94(-1.92%)
Jul 13, 2020 49.00 49.00 49.00 0 +1.40(+2.94%)
Jul 07, 2020 47.60 47.60 47.60 0 +0.92(+1.97%)
Jul 02, 2020 46.68 46.68 46.68 0 +1.98(+4.44%)
Jun 29, 2020 44.70 44.70 44.70 0 -0.35(-0.78%)
Jun 24, 2020 45.05 45.05 45.05 0 -3.78(-7.74%)
Jun 23, 2020 48.83 48.83 48.83 48.83 399 +0.83(+1.73%)
Jun 22, 2020 47.90 48.20 47.90 48.00 970 -1.00(-2.04%)
Jun 19, 2020 49.80 49.80 49.00 49.00 600 -0.60(-1.21%)
Jun 18, 2020 49.60 49.60 49.60 49.60 1,423 +0.60(+1.22%)
Jun 17, 2020 49.00 49.00 49.00 222 +0.00(+0.00%)
Jun 16, 2020 49.11 49.11 49.00 49.00 5,530 +0.50(+1.03%)
Jun 15, 2020 47.55 48.50 47.55 48.50 595 +0.49(+1.02%)
Jun 12, 2020 48.01 48.20 48.01 48.01 900 -0.46(-0.95%)
Jun 11, 2020 48.47 48.47 48.47 48.47 389 -4.74(-8.90%)
Jun 10, 2020 53.21 53.21 53.21 343 +0.00(+0.00%)
Jun 09, 2020 53.58 53.58 53.21 53.21 1,163 -2.04(-3.70%)
Jun 08, 2020 55.50 55.50 55.25 55.25 2,760 -0.25(-0.45%)
Jun 05, 2020 54.95 55.50 54.95 55.50 1,400 +1.75(+3.26%)
Jun 04, 2020 53.75 53.75 53.75 1,579 +0.00(+0.00%)
Jun 03, 2020 52.32 53.75 52.32 53.75 2,868 +2.55(+4.98%)
Jun 02, 2020 51.20 51.20 51.20 51.20 350 +2.02(+4.11%)
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.