INTERCONTINENTAL HOTELS GROUP - Price History

Monthly price history for ICHGF (INTERCONTINENTAL HOTELS GROUP)

DateAdjusted priceReal price
May 2024 $97 $97
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: $97

52 week price:
64.05
109.41

Dividend Yield: 0.02%

5-year range yield:
0.02%
9.60%

Forward Dividend Yield: 2.14%

Payout Ratio: 47.06%

Payout Ratio Range:
47.06%
55.55%

Dividend Per Share: 2.08 USD

Earnings Per Share: 4.41 USD

P/E Ratio: 27.05

Exchange: PNK

Sector: Consumer Cyclical

Industry: Lodging

Market Capitalization: 16.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 3

Links: