Intercontinental Hotels Group ( IHG) - Price History
Monthly price history for IHG (Intercontinental Hotels Group)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $131.02 | $131.02 |
| December 2024 | $124.92 | $124.92 |
| November 2024 | $126.25 | $126.25 |
| October 2024 | $111.45 | $111.45 |
| September 2024 | $110.49 | $110.49 |
| August 2024 | $100.51 | $100.51 |
| July 2024 | $100.79 | $101.33 |
| June 2024 | $105.39 | $105.95 |
| May 2024 | $101.01 | $101.55 |
| April 2024 | $97.83 | $98.35 |
| March 2024 | $104.04 | $105.66 |
| February 2024 | $105.52 | $107.16 |
| January 2024 | $93.80 | $95.26 |
| December 2023 | $89.79 | $91.18 |
| November 2023 | $77.35 | $78.55 |
| October 2023 | $71.03 | $72.13 |
| September 2023 | $73.61 | $74.75 |
| August 2023 | $74.81 | $75.97 |
| July 2023 | $73.78 | $75.40 |
| June 2023 | $68.94 | $70.45 |
| May 2023 | $64.93 | $66.35 |
| April 2023 | $67.79 | $69.28 |
| March 2023 | $65.17 | $66.60 |
| February 2023 | $66.41 | $68.86 |
| January 2023 | $68.23 | $70.75 |
| December 2022 | $56.26 | $58.34 |
| November 2022 | $56.72 | $58.82 |
| October 2022 | $52.88 | $54.84 |
| September 2022 | $46.88 | $48.61 |
| August 2022 | $52.61 | $54.99 |
| July 2022 | $57.70 | $60.31 |
| June 2022 | $51.71 | $54.05 |
| May 2022 | $60.38 | $63.11 |
| April 2022 | $62 | $64.81 |
| March 2022 | $65.84 | $68.82 |
| February 2022 | $66.53 | $70.40 |
| January 2022 | $62.97 | $66.64 |
| December 2021 | $61.62 | $65.21 |
| November 2021 | $57.25 | $60.58 |
| October 2021 | $66.97 | $70.87 |
| September 2021 | $60.75 | $64.29 |
| August 2021 | $60.38 | $63.89 |
| July 2021 | $62.42 | $66.06 |
| June 2021 | $63.02 | $66.69 |
| May 2021 | $66.02 | $69.86 |
| April 2021 | $67.20 | $71.11 |
| March 2021 | $65.11 | $68.90 |
| February 2021 | $66.23 | $70.09 |
| January 2021 | $58.18 | $61.57 |
| December 2020 | $61.54 | $65.12 |
| November 2020 | $58.50 | $61.91 |
| October 2020 | $48.33 | $51.14 |
| September 2020 | $49.59 | $52.48 |
| August 2020 | $54.77 | $57.96 |
| July 2020 | $44.06 | $46.63 |
| June 2020 | $41.92 | $44.36 |
| May 2020 | $45.22 | $47.85 |
| April 2020 | $43.05 | $45.56 |
| March 2020 | $38.93 | $42.15 |
| February 2020 | $50.92 | $55.13 |
| January 2020 | $56.70 | $61.39 |
| December 2019 | $63.42 | $68.67 |
| November 2019 | $59.78 | $64.73 |
| October 2019 | $55.96 | $60.59 |
| September 2019 | $57.53 | $62.29 |
| August 2019 | $57.89 | $62.68 |
| July 2019 | $64.38 | $70.15 |
| June 2019 | $61.37 | $66.88 |
| May 2019 | $59.80 | $65.16 |
| April 2019 | $60.67 | $66.11 |
| March 2019 | $56.06 | $61.09 |
| February 2019 | $54.78 | $60.47 |
| January 2019 | $52.28 | $57.71 |
| December 2018 | $47.52 | $54.59 |
| November 2018 | $47.81 | $54.93 |
| October 2018 | $46.79 | $53.76 |
| September 2018 | $54.65 | $62.79 |
| August 2018 | $54.07 | $62.12 |
| July 2018 | $53.83 | $62.20 |
| June 2018 | $54.24 | $62.67 |
| May 2018 | $55.83 | $64.51 |
| April 2018 | $55.08 | $63.64 |
| March 2018 | $52.34 | $61.21 |
| February 2018 | $55.40 | $64.79 |
| January 2018 | $57.35 | $67.07 |
| December 2017 | $54.31 | $63.51 |
| November 2017 | $50.16 | $58.66 |
| October 2017 | $47.53 | $55.59 |
| September 2017 | $45.22 | $52.89 |
| August 2017 | $42.92 | $50.20 |
| July 2017 | $48.21 | $56.76 |
| June 2017 | $47.16 | $55.53 |
| May 2017 | $48.02 | $56.54 |
| April 2017 | $44.51 | $52.79 |
| March 2017 | $41.25 | $48.93 |
| February 2017 | $39.66 | $47.04 |
| January 2017 | $39.14 | $46.43 |
| December 2016 | $37.37 | $44.33 |
| November 2016 | $34.83 | $41.31 |
| October 2016 | $33.26 | $39.45 |
| September 2016 | $35.10 | $41.63 |
| August 2016 | $36.30 | $43.06 |
| July 2016 | $33.91 | $40.50 |
| June 2016 | $31.41 | $37.51 |
| May 2016 | $32.41 | $38.71 |
| April 2016 | $33.83 | $40.14 |
| March 2016 | $34.78 | $41.27 |
| February 2016 | $31.40 | $37.79 |
| January 2016 | $27.53 | $33.14 |
| December 2015 | $32.19 | $38.74 |
| November 2015 | $31.79 | $38.26 |
| October 2015 | $33.13 | $39.88 |
| September 2015 | $28.77 | $34.63 |
| August 2015 | $31.08 | $37.41 |
| July 2015 | $34.49 | $41.83 |
| June 2015 | $33.36 | $40.46 |
| May 2015 | $34.50 | $41.84 |
| April 2015 | $35.13 | $42.61 |
| March 2015 | $31.86 | $39.16 |
| February 2015 | $33.28 | $40.90 |
| January 2015 | $32.35 | $39.76 |
| December 2014 | $32.59 | $40.05 |
| November 2014 | $34.48 | $42.38 |
| October 2014 | $30.93 | $38.01 |
| September 2014 | $31.46 | $38.66 |
| August 2014 | $31.17 | $38.31 |
| July 2014 | $32.65 | $40.39 |
| June 2014 | $36.35 | $41.51 |
| May 2014 | $32.37 | $39.80 |
| April 2014 | $28 | $34.42 |
| March 2014 | $26.35 | $32.40 |
| February 2014 | $26.19 | $32.68 |
| January 2014 | $26 | $32.44 |
| December 2013 | $26.79 | $33.43 |
| November 2013 | $24.96 | $31.15 |
| October 2013 | $23.52 | $29.35 |
| September 2013 | $23.41 | $29.21 |
| August 2013 | $22.51 | $28.09 |
| July 2013 | $22 | $28.91 |
| June 2013 | $20.91 | $27.47 |
| May 2013 | $21.86 | $28.72 |
| April 2013 | $22.49 | $29.55 |
| March 2013 | $23.15 | $30.42 |
| February 2013 | $21.81 | $29.07 |
| January 2013 | $22.03 | $29.36 |
| December 2012 | $20.87 | $27.82 |
| November 2012 | $20.12 | $26.81 |
| October 2012 | $18.47 | $24.62 |
| September 2012 | $19.89 | $26.25 |
| August 2012 | $19.22 | $25.37 |
| July 2012 | $18.56 | $24.70 |
| June 2012 | $18.11 | $24.10 |
| May 2012 | $17.64 | $23.48 |
| April 2012 | $17.94 | $23.88 |
| March 2012 | $17.45 | $23.22 |
| February 2012 | $16.86 | $22.82 |
| January 2012 | $15.10 | $20.44 |
| December 2011 | $13.29 | $17.99 |
| November 2011 | $12.83 | $17.37 |
| October 2011 | $13.65 | $18.48 |
| September 2011 | $11.88 | $16.08 |
| August 2011 | $12.62 | $17.08 |
| July 2011 | $14.46 | $19.77 |
| June 2011 | $15.12 | $20.67 |
| May 2011 | $15.75 | $21.53 |
| April 2011 | $16.13 | $22.05 |
| March 2011 | $15.16 | $20.73 |
| February 2011 | $16.08 | $22.36 |
| January 2011 | $15.32 | $21.31 |
| December 2010 | $14.19 | $19.73 |
| November 2010 | $12.86 | $17.89 |
| October 2010 | $13.91 | $19.35 |
| September 2010 | $12.90 | $17.94 |
| August 2010 | $10.96 | $15.24 |
| July 2010 | $12.41 | $17.40 |
| June 2010 | $11.18 | $15.68 |
| May 2010 | $11.25 | $15.78 |
| April 2010 | $12.54 | $17.59 |
| March 2010 | $11.15 | $15.64 |
| February 2010 | $9.89 | $14.13 |
| January 2010 | $9.99 | $14.27 |
| December 2009 | $10.06 | $14.37 |
| November 2009 | $9.76 | $13.94 |
| October 2009 | $8.90 | $12.71 |
| September 2009 | $9.04 | $12.92 |
| August 2009 | $8.64 | $12.34 |
| July 2009 | $7.85 | $11.32 |
| June 2009 | $7.15 | $10.31 |
| May 2009 | $7.37 | $10.63 |
| April 2009 | $6.56 | $9.47 |
| March 2009 | $5.23 | $7.55 |
| February 2009 | $4.58 | $6.85 |
| January 2009 | $4.98 | $7.46 |
| December 2008 | $5.59 | $8.37 |
| November 2008 | $5.46 | $8.17 |
| October 2008 | $5.75 | $8.61 |
| September 2008 | $8.26 | $12.37 |
| August 2008 | $9.03 | $13.52 |
| July 2008 | $8.68 | $13.11 |
| June 2008 | $8.82 | $13.33 |
| May 2008 | $10.87 | $16.43 |
| April 2008 | $10.61 | $16.03 |
| March 2008 | $9.99 | $15.10 |
| February 2008 | $9.87 | $15.19 |
| January 2008 | $10.05 | $15.47 |
| December 2007 | $11.30 | $17.40 |
| November 2007 | $12.46 | $19.18 |
| October 2007 | $15.16 | $23.34 |
| September 2007 | $12.90 | $19.86 |
| August 2007 | $13.68 | $21.06 |
| July 2007 | $14.77 | $22.87 |
| June 2007 | $16.01 | $24.78 |
| May 2007 | $20.62 | $26.79 |
| April 2007 | $16.12 | $24.17 |
| March 2007 | $16.50 | $24.73 |
| February 2007 | $15.49 | $23.47 |
| January 2007 | $16.59 | $25.14 |
| December 2006 | $16.66 | $25.25 |
| November 2006 | $13.42 | $20.33 |
| October 2006 | $12.84 | $19.46 |
| September 2006 | $11.64 | $17.64 |
| August 2006 | $11.65 | $17.65 |
| July 2006 | $10.66 | $16.24 |
| June 2006 | $11.55 | $17.60 |
| May 2006 | $11.41 | $17.12 |
| April 2006 | $11.72 | $17.58 |
| March 2006 | $10.94 | $16.42 |
| February 2006 | $10.12 | $15.37 |
| January 2006 | $10.13 | $15.39 |
| December 2005 | $9.51 | $14.45 |
| November 2005 | $8.88 | $13.48 |
| October 2005 | $8.22 | $12.49 |
| September 2005 | $8.38 | $12.72 |
| August 2005 | $8.83 | $13.50 |
| July 2005 | $8.39 | $12.83 |
| June 2005 | $8.27 | $12.65 |
| May 2005 | $10.44 | $15.96 |
| April 2005 | $10.61 | $16.23 |
| March 2005 | $10.52 | $16.09 |
| February 2005 | $11.29 | $17.47 |
| January 2005 | $11.12 | $17.21 |
| December 2004 | $11.12 | $17.21 |
| November 2004 | $11.41 | $17.66 |
| October 2004 | $10.91 | $16.88 |
| September 2004 | $10.19 | $15.76 |
| August 2004 | $9.03 | $14.05 |
| July 2004 | $9.52 | $14.81 |
| June 2004 | $9.45 | $14.70 |
| May 2004 | $8.56 | $13.31 |
| April 2004 | $8.36 | $13 |
| March 2004 | $8.10 | $12.60 |
| February 2004 | $8.52 | $13.43 |
| January 2004 | $8.72 | $13.75 |
| December 2003 | $8.28 | $13.05 |
| November 2003 | $8.10 | $12.78 |
| October 2003 | $7.97 | $12.57 |
| September 2003 | $7.05 | $11.11 |
| August 2003 | $6.77 | $10.73 |
| July 2003 | $6.32 | $10.02 |
| June 2003 | $6.28 | $9.96 |
| May 2003 | $6.23 | $9.89 |
| April 2003 | $5.50 | $8.73 |
IHG
Price: $131.02
52 week price:
Dividend Yield: 1.28%
5-year range yield:
Forward Dividend Yield: 0.81%
Payout Ratio: 27.42%
Dividend Per Share: 1.06 USD
Earnings Per Share: 3.87 USD
P/E Ratio: 31.48
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Volume: 101344
Ebitda: 780.0 millionMarket Capitalization: 19.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3