InterContinental ADR

IHG
🏛️ usa →
122.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 65.13 65.45 65.01 65.21 0.1M
2021-12-30 65.12 65.51 64.70 64.83 0.1M
2021-12-29 65.50 65.59 65.03 65.26 0.1M
2021-12-28 65.30 65.59 65.04 65.55 0.2M
2021-12-27 64.99 65.21 64.00 65.05 0.1M
2021-12-23 65.01 65.06 63.96 64.20 0.1M
2021-12-22 62.49 63.66 62.13 63.41 0.1M
2021-12-21 60.48 61.68 60.48 61.55 0.2M
2021-12-20 59.22 60.16 58.74 59.93 0.2M
2021-12-17 59.99 60.51 59.55 59.83 0.2M
2021-12-16 60.24 60.37 59.33 59.47 0.1M
2021-12-15 59.85 60.31 58.79 60.09 0.2M
2021-12-14 59.92 60.79 59.80 60.07 0.2M
2021-12-13 61.30 61.47 60.19 60.44 0.2M
2021-12-10 62.82 63.02 62.41 62.85 0.1M
2021-12-09 62.75 63.32 62.62 62.87 0.1M
2021-12-08 63.36 64.34 63.19 63.80 0.2M
2021-12-07 63.21 63.75 62.81 63.08 0.2M
2021-12-06 61.94 63.99 61.57 63.21 0.2M
2021-12-03 62.39 62.39 60.38 60.95 0.2M
2021-12-02 60.35 62.35 60.31 62.19 0.3M
2021-12-01 62.10 62.22 59.44 59.46 0.3M
2021-11-30 60.76 61.94 59.83 60.58 0.4M
2021-11-29 62.87 63.34 62.13 62.27 0.2M
2021-11-26 63.48 63.51 61.85 62.76 0.2M
2021-11-24 66.01 66.82 65.84 66.70 0.1M
2021-11-23 67.16 67.43 66.71 67.09 0.1M
2021-11-22 66.48 66.81 66.00 66.42 0.1M
2021-11-19 66.75 67.05 65.75 66.77 0.1M
2021-11-18 68.14 68.24 67.43 68.04 0.1M
2021-11-17 67.75 68.05 67.30 67.93 0.1M
2021-11-16 68.75 68.84 68.13 68.25 0.1M
2021-11-15 68.57 68.65 67.96 68.00 0.1M
2021-11-12 68.19 68.88 68.07 68.38 0.1M
2021-11-11 69.48 69.69 68.86 68.88 0.1M
2021-11-10 70.73 71.26 69.53 69.73 0.1M
2021-11-09 72.63 72.63 71.46 71.53 0.1M
2021-11-08 72.23 72.26 71.62 71.73 0.1M
2021-11-05 72.87 73.40 72.30 72.91 0.2M
2021-11-04 71.30 71.86 71.18 71.55 0.1M
2021-11-03 69.97 71.55 69.87 71.50 0.1M
2021-11-02 71.22 71.44 70.77 70.87 0.1M
2021-11-01 71.25 72.08 71.25 71.77 0.1M
2021-10-29 70.46 71.04 70.38 70.87 0.1M
2021-10-28 70.52 71.18 70.16 70.99 0.1M
2021-10-27 69.36 70.40 69.12 70.02 0.1M
2021-10-26 69.53 69.75 68.90 69.18 0.1M
2021-10-25 67.66 67.87 67.40 67.78 0.2M
2021-10-22 67.53 67.96 67.24 67.80 0.2M
2021-10-21 69.43 70.30 69.23 69.53 0.2M
2021-10-20 69.57 70.38 69.39 70.11 0.5M
2021-10-19 69.66 70.76 69.51 70.48 0.5M
2021-10-18 69.81 70.02 69.62 69.72 0.1M
2021-10-15 69.60 70.56 69.60 70.24 0.1M
2021-10-14 68.79 68.88 68.26 68.37 0.1M
2021-10-13 68.07 68.20 67.71 67.80 0.1M
2021-10-12 66.84 67.29 66.60 66.98 0.1M
2021-10-11 67.20 68.00 67.19 67.36 0.1M
2021-10-08 67.55 68.08 67.32 67.60 0.1M
2021-10-07 66.81 67.64 66.66 67.08 0.2M
2021-10-06 64.94 66.39 64.77 66.29 0.2M
2021-10-05 66.08 66.98 66.03 66.81 0.1M
2021-10-04 66.80 67.26 66.15 66.49 0.1M
2021-10-01 65.40 67.68 65.40 67.47 0.1M
2021-09-30 65.27 65.32 64.01 64.29 0.1M
2021-09-29 65.84 66.08 65.33 65.49 0.1M
2021-09-28 65.53 65.91 65.02 65.23 0.1M
2021-09-27 67.43 67.61 67.06 67.08 0.1M
2021-09-24 65.02 66.16 64.90 66.06 0.1M
2021-09-23 65.30 65.78 65.11 65.58 0.1M
2021-09-22 64.67 65.21 64.52 64.70 0.1M
2021-09-21 64.32 64.80 63.96 64.08 0.2M
2021-09-20 63.54 63.70 62.30 63.23 0.2M
2021-09-17 64.67 64.92 63.74 64.36 0.1M
2021-09-16 62.91 63.70 62.76 63.41 0.1M
2021-09-15 62.59 63.33 62.10 63.30 0.1M
2021-09-14 64.62 64.72 63.71 64.14 0.1M
2021-09-13 63.28 64.12 62.90 64.03 0.1M
2021-09-10 63.34 63.50 62.79 62.87 0.1M
2021-09-09 62.56 63.72 62.56 63.08 0.1M
2021-09-08 63.78 63.86 62.59 62.72 0.1M
2021-09-07 62.76 63.30 62.73 62.84 0.1M
2021-09-03 63.62 63.99 63.36 63.66 0.1M
2021-09-02 64.98 65.01 64.33 64.34 0.2M
2021-09-01 64.79 64.97 64.24 64.25 0.1M
2021-08-31 64.03 64.28 63.79 63.89 0.1M
2021-08-30 63.74 63.90 63.24 63.69 0.1M
2021-08-27 62.56 63.81 62.56 63.73 0.1M
2021-08-26 63.04 63.33 62.13 62.46 0.1M
2021-08-25 63.61 63.99 63.29 63.59 0.2M
2021-08-24 62.63 63.71 62.60 63.47 0.5M
2021-08-23 61.63 62.16 61.63 62.10 0.1M
2021-08-20 60.44 61.62 60.37 61.58 0.1M
2021-08-19 61.42 61.70 60.93 61.53 0.1M
2021-08-18 61.76 62.63 61.46 61.96 0.1M
2021-08-17 61.90 62.08 61.46 61.81 0.1M
2021-08-16 63.47 63.78 62.93 63.53 0.1M
2021-08-13 63.94 64.13 63.57 63.97 0.1M
2021-08-12 65.10 65.10 64.05 64.12 0.3M
2021-08-11 65.61 66.31 65.26 66.27 0.4M
2021-08-10 64.30 65.85 64.30 65.70 0.3M
2021-08-09 65.89 66.13 65.30 65.83 0.2M
2021-08-06 65.99 66.29 65.54 66.25 0.2M
2021-08-05 65.63 66.95 65.61 66.87 0.1M
2021-08-04 64.74 65.04 64.26 64.59 0.3M
2021-08-03 66.34 66.35 64.51 65.20 0.1M
2021-08-02 66.80 67.18 65.83 65.93 0.1M
2021-07-30 66.04 66.65 65.82 66.06 0.1M
2021-07-29 66.58 67.39 66.31 66.98 0.1M
2021-07-28 66.31 66.91 65.94 66.65 0.1M
2021-07-27 65.64 66.20 65.02 66.19 0.1M
2021-07-26 65.60 66.28 65.33 66.00 0.1M
2021-07-23 65.99 65.99 65.06 65.17 0.1M
2021-07-22 66.19 66.28 64.76 65.01 0.1M
2021-07-21 64.34 65.57 64.32 65.39 0.1M
2021-07-20 61.45 63.43 61.23 63.32 0.2M
2021-07-19 62.95 63.09 61.52 61.90 0.2M
2021-07-16 66.33 66.41 64.07 64.09 0.1M
2021-07-15 64.62 64.89 63.89 64.20 0.1M
2021-07-14 64.51 65.07 64.29 64.42 0.1M
2021-07-13 65.06 65.14 64.57 64.61 0.1M
2021-07-12 65.81 65.97 65.36 65.77 0.1M
2021-07-09 66.47 67.05 66.16 67.00 0.0M
2021-07-08 64.91 65.78 64.32 65.39 0.1M
2021-07-07 67.63 67.97 66.70 67.29 0.1M
2021-07-06 68.34 68.45 67.18 67.54 0.1M
2021-07-02 67.89 68.22 67.45 68.21 0.1M
2021-07-01 67.05 67.52 66.80 67.36 0.1M
2021-06-30 66.15 66.95 66.15 66.69 0.1M
2021-06-29 66.34 66.57 66.07 66.26 0.1M
2021-06-28 68.02 68.03 67.00 67.14 0.1M
2021-06-25 68.72 69.30 68.50 69.20 0.1M
2021-06-24 70.31 70.73 69.96 70.18 0.0M
2021-06-23 69.68 70.37 69.61 69.98 0.1M
2021-06-22 70.61 71.00 70.43 70.72 0.0M
2021-06-21 69.99 71.01 69.45 71.01 0.1M
2021-06-18 69.95 70.26 69.27 69.92 0.2M
2021-06-17 72.16 72.57 71.32 71.98 0.1M
2021-06-16 71.75 72.41 71.25 71.40 0.1M
2021-06-15 70.68 71.43 70.68 71.36 0.1M
2021-06-14 71.24 71.62 71.01 71.56 0.1M
2021-06-11 72.19 72.95 72.05 72.95 0.1M
2021-06-10 72.52 72.55 71.81 72.28 0.1M
2021-06-09 73.64 73.71 73.08 73.19 0.1M
2021-06-08 72.91 73.79 72.78 73.52 0.1M
2021-06-07 70.34 70.66 70.34 70.57 0.0M
2021-06-04 70.49 70.50 69.86 70.36 0.1M
2021-06-03 70.39 70.49 69.09 69.69 0.1M
2021-06-02 70.95 71.57 70.78 71.00 0.1M
2021-06-01 70.94 71.61 70.81 71.30 0.2M
2021-05-28 70.02 70.19 69.70 69.86 0.0M
2021-05-27 70.25 70.50 69.87 70.41 0.1M
2021-05-26 70.41 70.91 70.36 70.62 0.0M
2021-05-25 70.21 70.71 69.79 69.82 0.0M
2021-05-24 69.31 69.86 69.06 69.61 0.1M
2021-05-21 68.86 69.05 68.31 68.37 0.0M
2021-05-20 68.05 68.68 67.77 68.65 0.1M
2021-05-19 67.37 68.49 66.98 68.12 0.1M
2021-05-18 68.81 69.71 68.56 68.77 0.1M
2021-05-17 69.97 69.97 68.83 69.44 0.1M
2021-05-14 68.73 70.62 68.72 70.55 0.1M
2021-05-13 67.20 68.17 67.02 68.03 0.1M
2021-05-12 68.15 68.50 67.02 67.28 0.1M
2021-05-11 67.84 68.74 67.46 68.56 0.1M
2021-05-10 71.01 71.08 69.86 69.93 0.1M
2021-05-07 70.80 71.85 70.63 71.84 0.1M
2021-05-06 70.00 70.16 69.46 70.16 0.1M
2021-05-05 70.93 71.07 70.33 70.51 0.1M
2021-05-04 71.54 71.83 69.74 70.35 0.1M
2021-05-03 71.64 72.33 71.54 72.02 0.0M
2021-04-30 71.52 72.10 70.88 71.11 0.1M
2021-04-29 73.28 73.35 71.87 72.41 0.1M
2021-04-28 72.88 73.23 72.39 72.67 0.0M
2021-04-27 72.74 73.03 72.47 72.47 0.1M
2021-04-26 72.89 73.29 72.49 72.65 0.1M
2021-04-23 71.17 72.05 70.94 71.97 0.1M
2021-04-22 69.67 70.94 69.62 70.34 0.1M
2021-04-21 68.95 70.45 68.84 70.39 0.1M
2021-04-20 70.94 70.94 68.95 69.31 0.0M
2021-04-19 72.28 72.38 71.67 71.78 0.1M
2021-04-16 72.17 72.31 71.67 72.28 0.2M
2021-04-15 72.05 72.07 71.52 71.75 0.0M
2021-04-14 72.09 72.74 71.94 72.07 0.1M
2021-04-13 69.36 70.47 68.87 70.40 0.1M
2021-04-12 70.58 70.83 70.46 70.82 0.0M
2021-04-09 70.70 71.34 70.65 71.24 0.0M
2021-04-08 70.69 71.32 70.39 70.95 0.0M
2021-04-07 71.60 71.93 71.03 71.15 0.0M
2021-04-06 70.98 71.69 70.98 71.35 0.1M
2021-04-05 70.69 71.42 70.43 71.35 0.1M
2021-04-01 69.25 70.05 69.18 69.97 0.1M
2021-03-31 69.27 69.54 68.70 68.90 0.1M
2021-03-30 68.28 69.16 68.28 69.00 0.1M
2021-03-29 68.40 68.58 67.80 68.15 0.1M
2021-03-26 68.89 69.28 67.87 68.94 0.1M
2021-03-25 66.56 68.74 66.17 68.61 0.1M
2021-03-24 67.43 68.00 66.67 66.80 0.1M
2021-03-23 67.98 68.11 66.55 66.68 0.1M
2021-03-22 68.60 69.27 68.24 68.90 0.1M
2021-03-19 69.23 69.86 68.62 69.64 0.2M
2021-03-18 70.86 71.67 70.24 70.33 0.1M
2021-03-17 71.50 72.63 71.29 72.63 0.1M
2021-03-16 72.03 72.67 71.70 72.02 0.1M
2021-03-15 72.46 72.94 71.37 72.91 0.1M
2021-03-12 70.69 72.63 70.69 72.42 0.1M
2021-03-11 71.15 72.35 70.76 72.18 0.1M
2021-03-10 72.51 73.07 71.45 71.84 0.1M
2021-03-09 72.22 72.62 71.45 72.20 0.1M
2021-03-08 69.86 71.15 69.29 70.42 0.1M
2021-03-05 69.31 69.31 66.91 68.96 0.2M
2021-03-04 70.59 71.06 68.32 69.39 0.1M
2021-03-03 71.24 72.06 70.97 71.12 0.1M
2021-03-02 70.72 71.30 70.30 71.19 0.1M
2021-03-01 70.08 71.11 69.86 70.70 0.1M
2021-02-26 70.51 70.61 69.27 70.09 0.2M
2021-02-25 73.64 73.99 70.96 71.18 0.1M
2021-02-24 72.38 73.63 72.02 73.56 0.2M
2021-02-23 74.99 74.99 73.04 74.05 0.2M
2021-02-22 72.33 75.20 72.05 74.12 0.2M
2021-02-19 70.78 71.79 70.77 71.21 0.2M
2021-02-18 69.61 69.96 69.15 69.85 0.1M
2021-02-17 69.30 69.91 68.68 69.61 0.1M
2021-02-16 71.21 71.58 70.92 71.16 0.1M
2021-02-12 67.01 68.10 66.95 68.08 0.1M
2021-02-11 67.60 68.23 67.53 68.11 0.1M
2021-02-10 67.70 68.21 67.45 67.45 0.1M
2021-02-09 69.32 69.32 68.45 68.92 0.1M
2021-02-08 69.49 69.67 68.83 69.02 0.1M
2021-02-05 69.31 70.04 69.26 69.77 0.1M
2021-02-04 67.65 68.43 67.35 68.11 0.1M
2021-02-03 66.58 66.88 66.01 66.15 0.1M
2021-02-02 65.94 66.89 65.67 66.67 0.1M
2021-02-01 63.24 63.24 62.58 62.98 0.1M
2021-01-29 62.20 62.37 61.02 61.57 0.1M
2021-01-28 63.43 64.28 63.08 63.72 0.1M
2021-01-27 62.41 62.90 61.50 61.73 0.1M
2021-01-26 62.78 63.16 62.48 62.68 0.1M
2021-01-25 62.18 62.95 61.92 62.40 0.1M
2021-01-22 64.65 65.08 64.30 64.79 0.1M
2021-01-21 66.87 66.90 66.06 66.65 0.1M
2021-01-20 66.09 66.42 65.70 66.02 0.0M
2021-01-19 66.10 66.75 65.96 66.51 0.1M
2021-01-15 66.33 66.39 65.42 65.64 0.1M
2021-01-14 66.25 67.00 66.21 66.39 0.1M
2021-01-13 66.30 66.55 65.86 65.97 0.1M
2021-01-12 66.09 66.98 65.61 66.83 0.1M
2021-01-11 64.01 64.41 63.91 64.33 0.1M
2021-01-08 65.34 65.43 64.41 65.36 0.1M
2021-01-07 64.42 65.06 64.40 64.86 0.1M
2021-01-06 65.80 66.18 64.81 65.42 0.2M
2021-01-05 63.71 65.16 63.68 64.67 0.1M
2021-01-04 64.90 65.03 62.75 63.28 0.1M