INTERCONTINENTAL HOTELS GROUP - Price History
Monthly price history for ICHGF (INTERCONTINENTAL HOTELS GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $96.80 | $96.80 |
| April 2024 | $97 | $97 |
| March 2024 | $103.41 | $103.41 |
| February 2024 | $105 | $105 |
| January 2024 | $95.25 | $95.25 |
| December 2023 | $89.90 | $89.90 |
| November 2023 | $75.64 | $75.64 |
| October 2023 | $72.10 | $72.10 |
| September 2023 | $75 | $75 |
| August 2023 | $75.06 | $75.06 |
| July 2023 | $74.17 | $74.17 |
| June 2023 | $66.06 | $66.06 |
| May 2023 | $64.05 | $64.05 |
| April 2023 | $66.92 | $66.92 |
| March 2023 | $63.42 | $64.35 |
| February 2023 | $68.05 | $69.05 |
| January 2023 | $67.27 | $68.25 |
| December 2022 | $55.79 | $56.60 |
| November 2022 | $55.40 | $56.21 |
| October 2022 | $55.43 | $56.24 |
| September 2022 | $51.94 | $52.70 |
| August 2022 | $54.42 | $55.68 |
| July 2022 | $57.50 | $58.83 |
| June 2022 | $50.19 | $51.35 |
| May 2022 | $59.06 | $60.43 |
| April 2022 | $63.34 | $64.80 |
| March 2022 | $68.64 | $71.09 |
| February 2022 | $63.72 | $66 |
| January 2022 | $63 | $65.25 |
| December 2021 | $59.23 | $61.35 |
| November 2021 | $61.02 | $63.20 |
| October 2021 | $63.83 | $66.11 |
| September 2021 | $61.79 | $64 |
| August 2021 | $63.19 | $65.45 |
| July 2021 | $60.36 | $62.52 |
| June 2021 | $67.28 | $69.68 |
| May 2021 | $67.95 | $70.38 |
| April 2021 | $68.10 | $70.53 |
| March 2021 | $66.20 | $68.56 |
| February 2021 | $67.13 | $69.53 |
| January 2021 | $59.69 | $61.82 |
| December 2020 | $64.48 | $66.79 |
| November 2020 | $59.88 | $62.02 |
| October 2020 | $51.52 | $53.36 |
| September 2020 | $51.24 | $53.07 |
| August 2020 | $55.52 | $57.50 |
| July 2020 | $44.33 | $45.91 |
| June 2020 | $43.16 | $44.70 |
| May 2020 | $46.83 | $48.50 |
| April 2020 | $47.06 | $48.74 |
| March 2020 | $38.83 | $41.10 |
| February 2020 | $51.35 | $54.35 |
| January 2020 | $57.87 | $61.25 |
| December 2019 | $65.09 | $68.90 |
| November 2019 | $58.58 | $62 |
| October 2019 | $59.52 | $63 |
| September 2019 | $57.91 | $61.30 |
| August 2019 | $58.48 | $61.90 |
| July 2019 | $65.48 | $69.75 |
| June 2019 | $61.49 | $65.50 |
| May 2019 | $59.54 | $63.42 |
| April 2019 | $60.10 | $64.02 |
| March 2019 | $55.86 | $59.50 |
| February 2019 | $55.58 | $60 |
| January 2019 | $52.84 | $57.05 |
| December 2018 | $50.13 | $54 |
| November 2018 | $50.13 | $54 |
| October 2018 | $46.92 | $50.55 |
| September 2018 | $57.85 | $62.32 |
| August 2018 | $57.79 | $62.25 |
| July 2018 | $59.34 | $64.30 |
| June 2018 | $57.22 | $62 |
| May 2018 | $58.28 | $63.15 |
| April 2018 | $58.14 | $63 |
| March 2018 | $56.09 | $61.52 |
| February 2018 | $60.05 | $65.86 |
| January 2018 | $62.10 | $68.10 |
| December 2017 | $57.45 | $63.01 |
| November 2017 | $52.34 | $57.40 |
| October 2017 | $50.38 | $55.25 |
| September 2017 | $48.65 | $53.35 |
| August 2017 | $45.14 | $49.50 |
| July 2017 | $51.08 | $56.40 |
| June 2017 | $50.13 | $55.35 |
| May 2017 | $50.72 | $56 |
| April 2017 | $49.02 | $52.30 |
| March 2017 | $45.83 | $48.90 |
| February 2017 | $43.87 | $46.80 |
| January 2017 | $44.43 | $47.40 |
| December 2016 | $40.77 | $43.50 |
| November 2016 | $38.48 | $41.05 |
| October 2016 | $35.98 | $38.39 |
| September 2016 | $38.85 | $41.45 |
| August 2016 | $41.22 | $44.28 |
| July 2016 | $35.38 | $38 |
| June 2016 | $37.24 | $40 |
| May 2016 | $36.26 | $38.95 |
| April 2016 | $35.83 | $39.75 |
| March 2016 | $36.10 | $40.60 |
| February 2016 | $33.03 | $37.15 |
| January 2016 | $32.71 | $36.79 |
| December 2015 | $33.79 | $38 |
| November 2015 | $34.06 | $38.30 |
| October 2015 | $34.72 | $39.05 |
| September 2015 | $36.35 | $47.44 |
| August 2015 | $33.34 | $37.50 |
| July 2015 | $36.08 | $40.90 |
| June 2015 | $37.80 | $42.85 |
| May 2015 | $36.83 | $41.75 |
| April 2015 | $38.49 | $50.60 |
| March 2015 | $34.85 | $40 |
| February 2015 | $34.33 | $39.40 |
| January 2015 | $34.64 | $39.75 |
| December 2014 | $34.20 | $39.25 |
| November 2014 | $35 | $40.17 |
| October 2014 | $32.94 | $37.80 |
| September 2014 | $34.50 | $39.60 |
| August 2014 | $33.11 | $38 |
| July 2014 | $35.03 | $40.48 |
| June 2014 | $34.59 | $40.25 |
| May 2014 | $33.60 | $39.10 |
| April 2014 | $29.13 | $33.90 |
| March 2014 | $27.42 | $31.90 |
| February 2014 | $27.50 | $32.50 |
| January 2014 | $27.16 | $32.10 |
| December 2013 | $26.91 | $31.81 |
| November 2013 | $25.13 | $29.70 |
| October 2013 | $25.38 | $30 |
| September 2013 | $24.56 | $29.04 |
| August 2013 | $24.56 | $29.03 |
| July 2013 | $23.96 | $29.30 |
| June 2013 | $22.94 | $28.05 |
| May 2013 | $23.92 | $29.25 |
| April 2013 | $23.63 | $28.90 |
| March 2013 | $24.04 | $29.40 |
| February 2013 | $23.34 | $28.85 |
| January 2013 | $23.91 | $29.55 |
| December 2012 | $22.40 | $27.68 |
| November 2012 | $21.16 | $26.15 |
| October 2012 | $21.27 | $26.10 |
| September 2012 | $21.39 | $26.25 |
| August 2012 | $20.46 | $25.10 |
| July 2012 | $19.89 | $24.55 |
| June 2012 | $19.36 | $23.90 |
| May 2012 | $17.78 | $21.95 |
| April 2012 | $19.16 | $23.65 |
| March 2012 | $18.77 | $23.45 |
| February 2012 | $18.25 | $22.80 |
| January 2012 | $16.28 | $20.34 |
| December 2011 | $14.29 | $17.85 |
| October 2011 | $15.04 | $18.78 |
| September 2011 | $13.67 | $17.07 |
| August 2011 | $13.32 | $16.63 |
| July 2011 | $16.40 | $20.49 |
| June 2011 | $16.21 | $20.25 |
| May 2011 | $17.01 | $21.25 |
| April 2011 | $16.17 | $20.20 |
| March 2011 | $17.34 | $21.66 |
| February 2011 | $17.41 | $21.75 |
| January 2011 | $17.13 | $21.40 |
| December 2010 | $15.41 | $19.25 |
| November 2010 | $14.52 | $18.13 |
| October 2010 | $15.13 | $18.90 |
| September 2010 | $13.85 | $17.30 |
| August 2010 | $12.45 | $15.55 |
| June 2010 | $12.61 | $15.75 |
| May 2010 | $12.57 | $15.70 |
| April 2010 | $13.81 | $17.25 |
| March 2010 | $12.41 | $15.50 |
| February 2010 | $11.21 | $14 |
| January 2010 | $12.01 | $15 |
| December 2009 | $11.51 | $14.38 |
| August 2009 | $9.81 | $12.25 |
| July 2009 | $8.94 | $11.16 |
| June 2009 | $8.69 | $10.85 |
| May 2009 | $8.45 | $10.55 |
| April 2009 | $7.62 | $9.52 |
| March 2009 | $5.64 | $7.05 |
| January 2009 | $7.54 | $9.42 |
| December 2008 | $6.37 | $7.96 |
| November 2008 | $5.74 | $7.17 |
| October 2008 | $6.32 | $7.90 |
| August 2008 | $11.37 | $14.20 |
| July 2008 | $10.25 | $12.80 |
| June 2008 | $11.20 | $14 |
| May 2008 | $13.59 | $16.97 |
| April 2008 | $12.41 | $15.50 |
| March 2008 | $12.09 | $15.10 |
| February 2008 | $12.41 | $15.50 |
| November 2007 | $15.61 | $19.50 |
| October 2007 | $18.44 | $23.03 |
| June 2007 | $21.50 | $26.85 |
| May 2007 | $19.86 | $20.81 |
| April 2007 | $20.10 | $21.07 |
| March 2007 | $19.54 | $20.48 |
| February 2007 | $19.54 | $20.48 |
| January 2007 | $20.42 | $21.41 |
| October 2006 | $14.37 | $15.06 |
| August 2006 | $13.73 | $14.39 |
| July 2006 | $13.93 | $14.60 |
| May 2006 | $14.49 | $13.29 |
| April 2006 | $13.61 | $12.48 |
| January 2006 | $11.61 | $10.65 |
| September 2005 | $10.69 | $9.80 |
| August 2005 | $10.29 | $9.44 |
| July 2005 | $10.21 | $9.36 |
| June 2005 | $10.18 | $9.34 |
| April 2005 | $9.73 | $8.92 |
| January 2005 | $9.97 | $9.14 |
| December 2004 | $10.10 | $9.26 |
| November 2004 | $10.33 | $9.47 |
| October 2004 | $9.37 | $8.59 |
| May 2004 | $7.28 | $6.68 |
| April 2004 | $7.40 | $6.79 |
| March 2004 | $7.32 | $6.72 |
| February 2004 | $7.81 | $7.16 |
| January 2004 | $7.81 | $7.16 |
| December 2003 | $7.61 | $6.98 |
| November 2003 | $7.23 | $6.63 |
| September 2003 | $6.60 | $6.06 |
ICHGF
Price: $96.80
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 47.06%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 4.42 USD
P/E Ratio: 27.05
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 16.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3