InterContinental ADR

IHG
🏛️ usa →
121.13
Last Update: 2025-09-30
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
2022-12-30 58.01 58.37 57.66 58.34 0.1M
2022-12-29 57.96 58.55 57.96 58.39 0.1M
2022-12-28 58.71 58.81 57.57 57.66 0.1M
2022-12-27 58.41 58.71 58.19 58.26 0.1M
2022-12-23 57.60 58.48 57.49 58.48 0.0M
2022-12-22 58.56 58.57 57.50 58.09 0.1M
2022-12-21 58.90 59.05 58.41 58.41 0.1M
2022-12-20 58.57 58.90 58.47 58.69 0.1M
2022-12-19 59.55 59.56 58.26 58.59 0.1M
2022-12-16 59.41 59.78 59.03 59.34 0.1M
2022-12-15 61.14 61.23 60.15 60.22 0.1M
2022-12-14 62.08 62.34 61.27 61.65 0.1M
2022-12-13 63.38 63.42 62.03 62.24 0.1M
2022-12-12 61.46 62.41 61.31 62.41 0.2M
2022-12-09 61.94 62.66 61.71 62.22 0.2M
2022-12-08 59.44 59.91 59.25 59.91 0.1M
2022-12-07 59.47 59.67 58.88 58.88 0.3M
2022-12-06 58.84 59.13 58.50 58.81 0.3M
2022-12-05 59.05 59.47 58.69 58.71 0.1M
2022-12-02 59.57 59.82 59.21 59.41 0.1M
2022-12-01 60.21 60.40 59.40 59.70 0.1M
2022-11-30 58.81 59.04 57.69 58.82 0.1M
2022-11-29 57.37 57.93 57.35 57.65 0.1M
2022-11-28 58.08 58.42 57.22 57.41 0.1M
2022-11-25 58.09 58.67 58.09 58.36 0.1M
2022-11-23 58.09 58.56 57.70 57.95 0.1M
2022-11-22 57.36 57.79 56.99 57.79 0.0M
2022-11-21 57.16 57.45 56.91 57.06 0.1M
2022-11-18 57.17 57.52 56.97 57.45 0.1M
2022-11-17 56.05 57.14 55.99 56.98 0.2M
2022-11-16 56.33 56.96 56.14 56.84 0.1M
2022-11-15 57.75 57.90 56.46 56.74 0.1M
2022-11-14 56.93 57.12 56.15 56.15 0.1M
2022-11-11 56.90 57.58 56.77 57.54 0.1M
2022-11-10 55.60 56.36 55.31 56.14 0.2M
2022-11-09 54.01 54.72 53.80 54.06 0.1M
2022-11-08 55.14 55.84 54.92 55.53 0.1M
2022-11-07 55.80 55.86 54.55 54.93 0.1M
2022-11-04 55.00 55.75 54.44 55.61 0.2M
2022-11-03 52.45 53.89 52.38 53.39 0.2M
2022-11-02 54.49 55.15 53.30 53.30 0.1M
2022-11-01 55.35 55.66 54.49 54.77 0.1M
2022-10-31 54.75 55.41 54.45 54.84 0.2M
2022-10-28 54.17 55.52 54.08 55.43 0.1M
2022-10-27 55.22 55.43 54.11 54.41 0.1M
2022-10-26 53.94 54.68 53.48 53.79 0.1M
2022-10-25 52.68 53.37 52.68 53.19 0.1M
2022-10-24 52.79 52.89 51.65 51.96 0.1M
2022-10-21 49.73 51.92 49.73 51.69 0.1M
2022-10-20 51.90 52.89 51.17 51.46 0.2M
2022-10-19 51.64 52.10 51.57 51.92 0.1M
2022-10-18 52.99 53.25 52.25 52.73 0.1M
2022-10-17 51.66 52.31 51.52 51.92 0.1M
2022-10-14 51.28 51.45 50.12 50.15 0.1M
2022-10-13 49.23 50.86 48.78 50.52 0.3M
2022-10-12 48.12 49.19 47.91 49.04 0.1M
2022-10-11 49.24 49.47 48.32 48.48 0.2M
2022-10-10 49.74 49.84 48.87 49.22 0.1M
2022-10-07 49.71 49.87 49.23 49.46 0.1M
2022-10-06 50.64 51.23 50.17 50.28 0.2M
2022-10-05 50.88 51.70 50.53 51.50 0.1M
2022-10-04 51.30 52.44 51.30 52.13 0.2M
2022-10-03 49.17 50.14 48.57 49.53 0.2M
2022-09-30 48.84 49.61 48.56 48.61 0.2M
2022-09-29 48.75 49.24 48.09 48.81 0.2M
2022-09-28 48.12 50.49 47.82 50.26 0.2M
2022-09-27 48.54 49.20 47.56 47.84 0.2M
2022-09-26 47.83 48.66 47.06 47.23 0.3M
2022-09-23 48.05 48.09 47.26 47.70 0.2M
2022-09-22 50.03 50.16 48.94 49.13 0.1M
2022-09-21 52.85 52.85 50.53 50.55 0.1M
2022-09-20 53.39 53.83 53.03 53.28 0.2M
2022-09-19 53.70 54.92 53.70 54.34 0.1M
2022-09-16 54.44 54.66 53.76 54.03 0.2M
2022-09-15 56.41 57.58 56.41 56.84 0.1M
2022-09-14 56.04 56.87 55.74 56.86 0.1M
2022-09-13 56.42 57.03 55.51 55.65 0.1M
2022-09-12 57.60 58.00 57.39 57.45 0.2M
2022-09-09 56.00 56.75 55.98 56.72 0.1M
2022-09-08 53.58 55.25 53.41 55.20 0.1M
2022-09-07 53.10 54.69 53.07 54.60 0.1M
2022-09-06 55.01 55.13 52.88 53.32 0.4M
2022-09-02 54.52 55.20 54.03 54.25 0.1M
2022-09-01 53.94 54.05 53.02 54.01 0.1M
2022-08-31 55.61 55.98 54.95 54.99 0.2M
2022-08-30 56.14 56.37 55.00 55.09 0.2M
2022-08-29 55.50 55.86 55.26 55.57 0.1M
2022-08-26 58.74 58.89 55.86 55.91 0.2M
2022-08-25 59.42 60.14 59.31 59.96 0.1M
2022-08-24 58.77 59.62 58.67 59.43 0.1M
2022-08-23 58.89 59.72 58.85 59.43 0.1M
2022-08-22 59.49 59.64 59.10 59.26 0.1M
2022-08-19 61.21 61.27 60.22 60.33 0.1M
2022-08-18 61.44 61.84 61.19 61.83 0.1M
2022-08-17 62.25 62.47 61.58 62.13 0.0M
2022-08-16 62.40 63.17 62.34 63.05 0.1M
2022-08-15 62.14 62.59 62.04 62.33 0.1M
2022-08-12 61.78 62.68 61.68 62.64 0.1M
2022-08-11 62.82 63.02 61.55 61.88 0.1M
2022-08-10 62.65 63.07 62.29 62.72 0.1M
2022-08-09 60.70 61.39 60.50 61.23 0.2M
2022-08-08 61.44 61.80 60.53 60.61 0.1M
2022-08-05 60.04 60.57 59.83 59.90 0.1M
2022-08-04 60.72 61.00 60.48 60.87 0.1M
2022-08-03 59.71 60.66 59.67 60.26 0.1M
2022-08-02 59.31 60.41 59.11 59.56 0.1M
2022-08-01 60.24 60.88 59.87 60.48 0.1M
2022-07-29 59.78 60.32 59.36 60.31 0.1M
2022-07-28 59.94 60.17 59.21 60.01 0.1M
2022-07-27 59.63 60.68 59.35 60.45 0.2M
2022-07-26 58.01 58.05 57.43 57.52 0.1M
2022-07-25 58.18 58.21 57.53 58.16 0.1M
2022-07-22 58.20 58.55 57.24 57.48 0.1M
2022-07-21 57.84 58.10 57.09 57.99 0.1M
2022-07-20 57.78 58.67 57.62 58.41 0.2M
2022-07-19 57.39 58.42 57.33 58.26 0.1M
2022-07-18 56.81 57.81 56.30 56.57 0.2M
2022-07-15 56.04 56.54 55.44 56.23 0.1M
2022-07-14 54.31 54.98 54.00 54.83 0.2M
2022-07-13 54.27 55.60 54.18 55.38 0.1M
2022-07-12 54.40 55.80 54.40 54.95 0.2M
2022-07-11 54.23 54.84 53.71 54.55 0.1M
2022-07-08 54.62 55.15 53.99 54.40 0.1M
2022-07-07 53.58 54.44 53.58 54.19 0.1M
2022-07-06 52.95 53.16 52.36 52.72 0.2M
2022-07-05 51.63 52.89 51.39 52.87 0.2M
2022-07-01 52.50 54.09 52.39 54.08 0.2M
2022-06-30 53.06 54.14 52.62 54.05 0.2M
2022-06-29 54.29 54.35 53.31 53.79 0.5M
2022-06-28 56.23 56.89 54.73 54.73 0.2M
2022-06-27 55.22 55.95 54.80 55.39 0.1M
2022-06-24 53.23 55.20 53.08 55.20 0.2M
2022-06-23 52.58 52.71 51.28 52.03 0.3M
2022-06-22 52.63 53.37 52.24 52.24 0.3M
2022-06-21 53.90 54.06 53.01 53.02 0.2M
2022-06-17 52.98 53.19 52.15 52.88 0.2M
2022-06-16 53.36 53.44 52.01 52.39 0.4M
2022-06-15 54.38 55.34 54.03 54.70 0.3M
2022-06-14 53.00 53.82 52.76 53.35 0.5M
2022-06-13 54.00 54.50 53.20 54.12 0.5M
2022-06-10 59.97 60.03 57.92 57.93 0.2M
2022-06-09 62.79 62.85 61.91 61.92 0.5M
2022-06-08 62.72 63.05 62.34 62.75 0.2M
2022-06-07 62.82 63.65 62.70 63.54 0.1M
2022-06-06 63.02 63.64 62.61 62.93 0.3M
2022-06-03 62.52 63.00 61.95 62.93 0.2M
2022-06-02 62.24 63.43 62.17 63.21 0.1M
2022-06-01 62.90 63.02 61.02 62.01 0.1M
2022-05-31 63.18 63.54 62.79 63.11 0.2M
2022-05-27 62.57 63.42 62.52 63.18 0.1M
2022-05-26 60.74 62.54 60.72 62.18 0.4M
2022-05-25 59.23 60.76 59.16 60.60 0.3M
2022-05-24 60.43 60.58 58.94 59.99 0.2M
2022-05-23 60.82 60.97 60.21 60.97 0.2M
2022-05-20 60.70 60.86 58.82 59.71 0.2M
2022-05-19 58.49 60.23 58.34 59.35 0.2M
2022-05-18 59.40 59.97 58.20 58.34 0.1M
2022-05-17 61.31 61.50 60.64 61.35 0.1M
2022-05-16 60.22 60.78 59.49 60.07 0.2M
2022-05-13 59.32 60.74 59.32 60.57 0.2M
2022-05-12 59.41 59.85 58.06 58.76 0.3M
2022-05-11 61.70 62.31 59.98 60.07 0.2M
2022-05-10 60.09 61.02 59.46 60.45 0.2M
2022-05-09 60.97 61.00 58.87 59.05 0.3M
2022-05-06 62.00 62.10 60.35 61.68 0.2M
2022-05-05 64.27 64.71 61.72 62.26 0.2M
2022-05-04 65.74 66.61 64.11 66.49 0.2M
2022-05-03 66.11 66.19 64.64 65.39 0.3M
2022-05-02 65.19 65.19 63.20 64.43 0.1M
2022-04-29 66.23 66.73 64.73 64.81 0.1M
2022-04-28 66.06 66.95 65.44 66.64 0.1M
2022-04-27 64.83 65.34 64.15 64.82 0.1M
2022-04-26 66.52 66.58 64.26 64.28 0.1M
2022-04-25 66.10 66.60 65.30 66.50 0.2M
2022-04-22 68.02 68.16 66.18 66.54 0.2M
2022-04-21 71.21 71.40 68.81 68.99 0.2M
2022-04-20 69.46 70.16 69.11 69.43 0.2M
2022-04-19 68.02 68.92 68.01 68.91 0.2M
2022-04-18 68.23 69.29 68.22 68.72 0.0M
2022-04-14 68.61 69.06 68.21 68.50 0.1M
2022-04-13 63.93 66.73 63.93 66.70 0.1M
2022-04-12 64.69 65.06 63.79 64.01 0.2M
2022-04-11 64.33 65.22 64.20 64.50 0.1M
2022-04-08 64.47 65.53 64.22 64.95 0.2M
2022-04-07 66.70 66.84 65.47 66.39 0.1M
2022-04-06 68.02 68.09 66.88 67.02 0.1M
2022-04-05 69.14 69.67 68.72 69.18 0.1M
2022-04-04 68.24 68.97 67.87 68.93 0.1M
2022-04-01 69.07 69.35 68.37 68.92 0.1M
2022-03-31 68.80 69.78 68.71 68.82 0.1M
2022-03-30 70.18 70.92 70.00 70.35 0.1M
2022-03-29 70.69 71.70 70.69 71.70 0.1M
2022-03-28 69.96 70.16 69.19 70.06 0.1M
2022-03-25 69.32 69.98 69.10 69.82 0.1M
2022-03-24 68.31 69.43 68.00 69.42 0.2M
2022-03-23 70.21 70.26 68.68 68.82 0.1M
2022-03-22 70.63 71.32 70.51 71.11 0.1M
2022-03-21 69.68 69.73 68.84 69.43 0.1M
2022-03-18 68.62 70.52 68.62 70.37 0.1M
2022-03-17 68.48 69.67 68.35 69.50 0.1M
2022-03-16 68.34 69.84 67.72 69.80 0.2M
2022-03-15 65.52 66.42 65.04 65.91 0.1M
2022-03-14 66.07 66.36 64.16 64.50 0.1M
2022-03-11 66.40 66.55 64.65 64.70 0.2M
2022-03-10 63.60 64.67 63.37 64.27 0.2M
2022-03-09 65.17 65.74 63.99 64.54 0.2M
2022-03-08 60.62 62.43 59.67 61.23 0.3M
2022-03-07 62.34 62.35 58.78 58.97 0.2M
2022-03-04 61.72 62.35 60.91 61.94 0.5M
2022-03-03 67.23 67.44 64.80 65.10 0.2M
2022-03-02 67.66 69.17 67.62 68.82 0.2M
2022-03-01 66.80 67.41 64.90 65.34 0.2M
2022-02-28 69.99 71.34 69.81 70.40 0.3M
2022-02-25 69.66 71.33 69.11 71.32 0.2M
2022-02-24 65.94 68.38 65.82 68.20 0.3M
2022-02-23 71.18 71.29 69.13 69.18 0.2M
2022-02-22 69.38 70.38 69.08 69.49 0.2M
2022-02-18 69.73 69.95 68.31 68.43 0.1M
2022-02-17 70.60 70.63 69.12 69.15 0.2M
2022-02-16 70.36 70.80 69.93 70.57 0.1M
2022-02-15 69.89 70.43 69.81 70.39 0.2M
2022-02-14 69.49 70.15 68.30 68.80 0.1M
2022-02-11 71.06 71.19 69.04 69.26 0.1M
2022-02-10 70.58 71.71 70.18 70.43 0.1M
2022-02-09 70.33 70.73 70.17 70.40 0.1M
2022-02-08 67.72 69.13 67.61 69.06 0.1M
2022-02-07 65.91 67.20 65.90 66.91 0.2M
2022-02-04 66.22 67.32 66.02 66.89 0.1M
2022-02-03 66.25 67.00 66.09 66.36 0.1M
2022-02-02 68.48 68.55 67.02 67.31 0.2M
2022-02-01 67.56 68.20 66.99 68.11 0.2M
2022-01-31 65.64 66.80 65.36 66.64 0.3M
2022-01-28 64.13 64.92 63.53 64.92 0.2M
2022-01-27 64.74 65.33 63.40 63.45 0.2M
2022-01-26 66.38 67.29 65.44 65.94 0.2M
2022-01-25 63.87 65.80 63.21 65.38 0.2M
2022-01-24 64.38 65.13 62.90 65.08 0.2M
2022-01-21 67.23 67.34 66.35 66.82 0.3M
2022-01-20 67.50 68.18 66.55 66.77 0.1M
2022-01-19 67.76 67.76 66.41 66.42 0.2M
2022-01-18 67.13 67.55 66.74 66.76 0.2M
2022-01-14 67.91 68.08 67.07 67.79 0.1M
2022-01-13 68.83 69.21 67.94 68.08 0.2M
2022-01-12 69.35 69.38 68.15 68.27 0.1M
2022-01-11 67.65 68.50 67.53 68.39 0.2M
2022-01-10 68.70 68.85 66.96 67.40 0.2M
2022-01-07 68.13 68.87 68.11 68.36 0.1M
2022-01-06 69.03 69.25 68.20 68.33 0.1M
2022-01-05 70.93 71.03 68.06 68.06 0.2M
2022-01-04 68.56 69.23 68.28 68.65 0.2M
2022-01-03 65.66 66.00 65.21 65.87 0.1M