Intercontinental Hotels Group - Price History
Monthly price history for IHG (Intercontinental Hotels Group)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $97.02 | $97.02 |
| April 2024 | $98.35 | $98.35 |
| March 2024 | $104.60 | $105.66 |
| February 2024 | $106.08 | $107.16 |
| January 2024 | $94.30 | $95.26 |
| December 2023 | $90.26 | $91.18 |
| November 2023 | $77.76 | $78.55 |
| October 2023 | $71.41 | $72.13 |
| September 2023 | $74 | $74.75 |
| August 2023 | $75.21 | $75.97 |
| July 2023 | $74.17 | $75.40 |
| June 2023 | $69.30 | $70.45 |
| May 2023 | $65.27 | $66.35 |
| April 2023 | $68.15 | $69.28 |
| March 2023 | $65.52 | $66.60 |
| February 2023 | $66.76 | $68.86 |
| January 2023 | $68.59 | $70.75 |
| December 2022 | $56.56 | $58.34 |
| November 2022 | $57.03 | $58.82 |
| October 2022 | $53.17 | $54.84 |
| September 2022 | $47.13 | $48.61 |
| August 2022 | $52.89 | $54.99 |
| July 2022 | $58 | $60.31 |
| June 2022 | $51.98 | $54.05 |
| May 2022 | $60.70 | $63.11 |
| April 2022 | $62.33 | $64.81 |
| March 2022 | $66.19 | $68.82 |
| February 2022 | $66.88 | $70.40 |
| January 2022 | $63.31 | $66.64 |
| December 2021 | $61.95 | $65.21 |
| November 2021 | $57.55 | $60.58 |
| October 2021 | $67.33 | $70.87 |
| September 2021 | $61.08 | $64.29 |
| August 2021 | $60.70 | $63.89 |
| July 2021 | $62.76 | $66.06 |
| June 2021 | $63.36 | $66.69 |
| May 2021 | $66.37 | $69.86 |
| April 2021 | $67.56 | $71.11 |
| March 2021 | $65.46 | $68.90 |
| February 2021 | $66.59 | $70.09 |
| January 2021 | $58.49 | $61.57 |
| December 2020 | $61.86 | $65.12 |
| November 2020 | $58.82 | $61.91 |
| October 2020 | $48.58 | $51.14 |
| September 2020 | $49.86 | $52.48 |
| August 2020 | $55.06 | $57.96 |
| July 2020 | $44.30 | $46.63 |
| June 2020 | $42.14 | $44.36 |
| May 2020 | $45.46 | $47.85 |
| April 2020 | $43.28 | $45.56 |
| March 2020 | $40.04 | $42.15 |
| February 2020 | $52.37 | $55.13 |
| January 2020 | $58.32 | $61.39 |
| December 2019 | $65.24 | $68.67 |
| November 2019 | $61.49 | $64.73 |
| October 2019 | $57.56 | $60.59 |
| September 2019 | $59.18 | $62.29 |
| August 2019 | $59.55 | $62.68 |
| July 2019 | $66.22 | $70.15 |
| June 2019 | $63.13 | $66.88 |
| May 2019 | $61.51 | $65.16 |
| April 2019 | $62.41 | $66.11 |
| March 2019 | $57.67 | $61.09 |
| February 2019 | $56.35 | $60.47 |
| January 2019 | $53.78 | $57.71 |
| December 2018 | $48.88 | $54.59 |
| November 2018 | $49.18 | $54.93 |
| October 2018 | $48.14 | $53.76 |
| September 2018 | $56.22 | $62.79 |
| August 2018 | $55.62 | $62.12 |
| July 2018 | $55.37 | $62.20 |
| June 2018 | $55.79 | $62.67 |
| May 2018 | $57.43 | $64.51 |
| April 2018 | $56.65 | $63.64 |
| March 2018 | $53.84 | $61.21 |
| February 2018 | $56.99 | $64.79 |
| January 2018 | $58.99 | $67.07 |
| December 2017 | $55.86 | $63.51 |
| November 2017 | $51.60 | $58.66 |
| October 2017 | $48.90 | $55.59 |
| September 2017 | $46.52 | $52.89 |
| August 2017 | $44.16 | $50.20 |
| July 2017 | $49.59 | $56.76 |
| June 2017 | $48.52 | $55.53 |
| May 2017 | $49.40 | $56.54 |
| April 2017 | $45.78 | $52.79 |
| March 2017 | $42.43 | $48.93 |
| February 2017 | $40.80 | $47.04 |
| January 2017 | $40.27 | $46.43 |
| December 2016 | $38.44 | $44.33 |
| November 2016 | $35.83 | $41.31 |
| October 2016 | $34.21 | $39.45 |
| September 2016 | $36.10 | $41.63 |
| August 2016 | $37.34 | $43.06 |
| July 2016 | $34.88 | $40.50 |
| June 2016 | $32.31 | $37.51 |
| May 2016 | $33.34 | $38.71 |
| April 2016 | $34.80 | $40.14 |
| March 2016 | $35.78 | $41.27 |
| February 2016 | $32.30 | $37.79 |
| January 2016 | $28.32 | $33.14 |
| December 2015 | $33.11 | $38.74 |
| November 2015 | $32.70 | $38.26 |
| October 2015 | $34.08 | $39.88 |
| September 2015 | $29.60 | $34.63 |
| August 2015 | $31.97 | $37.41 |
| July 2015 | $35.48 | $41.83 |
| June 2015 | $34.32 | $40.46 |
| May 2015 | $35.49 | $41.84 |
| April 2015 | $36.14 | $42.61 |
| March 2015 | $32.78 | $39.16 |
| February 2015 | $34.23 | $40.90 |
| January 2015 | $33.28 | $39.76 |
| December 2014 | $33.52 | $40.05 |
| November 2014 | $35.47 | $42.38 |
| October 2014 | $31.81 | $38.01 |
| September 2014 | $32.36 | $38.66 |
| August 2014 | $32.06 | $38.31 |
| July 2014 | $33.58 | $40.39 |
| June 2014 | $37.39 | $41.51 |
| May 2014 | $33.30 | $39.80 |
| April 2014 | $28.80 | $34.42 |
| March 2014 | $27.11 | $32.40 |
| February 2014 | $26.94 | $32.68 |
| January 2014 | $26.74 | $32.44 |
| December 2013 | $27.56 | $33.43 |
| November 2013 | $25.68 | $31.15 |
| October 2013 | $24.19 | $29.35 |
| September 2013 | $24.08 | $29.21 |
| August 2013 | $23.16 | $28.09 |
| July 2013 | $22.64 | $28.91 |
| June 2013 | $21.51 | $27.47 |
| May 2013 | $22.49 | $28.72 |
| April 2013 | $23.14 | $29.55 |
| March 2013 | $23.82 | $30.42 |
| February 2013 | $22.44 | $29.07 |
| January 2013 | $22.66 | $29.36 |
| December 2012 | $21.47 | $27.82 |
| November 2012 | $20.69 | $26.81 |
| October 2012 | $19 | $24.62 |
| September 2012 | $20.46 | $26.25 |
| August 2012 | $19.77 | $25.37 |
| July 2012 | $19.09 | $24.70 |
| June 2012 | $18.63 | $24.10 |
| May 2012 | $18.15 | $23.48 |
| April 2012 | $18.46 | $23.88 |
| March 2012 | $17.95 | $23.22 |
| February 2012 | $17.34 | $22.82 |
| January 2012 | $15.53 | $20.44 |
| December 2011 | $13.67 | $17.99 |
| November 2011 | $13.20 | $17.37 |
| October 2011 | $14.04 | $18.48 |
| September 2011 | $12.22 | $16.08 |
| August 2011 | $12.98 | $17.08 |
| July 2011 | $14.87 | $19.77 |
| June 2011 | $15.55 | $20.67 |
| May 2011 | $16.20 | $21.53 |
| April 2011 | $16.59 | $22.05 |
| March 2011 | $15.60 | $20.73 |
| February 2011 | $16.54 | $22.36 |
| January 2011 | $15.76 | $21.31 |
| December 2010 | $14.59 | $19.73 |
| November 2010 | $13.23 | $17.89 |
| October 2010 | $14.31 | $19.35 |
| September 2010 | $13.27 | $17.94 |
| August 2010 | $11.27 | $15.24 |
| July 2010 | $12.76 | $17.40 |
| June 2010 | $11.50 | $15.68 |
| May 2010 | $11.58 | $15.78 |
| April 2010 | $12.90 | $17.59 |
| March 2010 | $11.47 | $15.64 |
| February 2010 | $10.17 | $14.13 |
| January 2010 | $10.27 | $14.27 |
| December 2009 | $10.34 | $14.37 |
| November 2009 | $10.04 | $13.94 |
| October 2009 | $9.15 | $12.71 |
| September 2009 | $9.30 | $12.92 |
| August 2009 | $8.88 | $12.34 |
| July 2009 | $8.07 | $11.32 |
| June 2009 | $7.35 | $10.31 |
| May 2009 | $7.58 | $10.63 |
| April 2009 | $6.75 | $9.47 |
| March 2009 | $5.38 | $7.55 |
| February 2009 | $4.71 | $6.85 |
| January 2009 | $5.12 | $7.46 |
| December 2008 | $5.75 | $8.37 |
| November 2008 | $5.61 | $8.17 |
| October 2008 | $5.92 | $8.61 |
| September 2008 | $8.50 | $12.37 |
| August 2008 | $9.29 | $13.52 |
| July 2008 | $8.92 | $13.11 |
| June 2008 | $9.07 | $13.33 |
| May 2008 | $11.18 | $16.43 |
| April 2008 | $10.91 | $16.03 |
| March 2008 | $10.28 | $15.10 |
| February 2008 | $10.15 | $15.19 |
| January 2008 | $10.34 | $15.47 |
| December 2007 | $11.63 | $17.40 |
| November 2007 | $12.82 | $19.18 |
| October 2007 | $15.60 | $23.34 |
| September 2007 | $13.27 | $19.86 |
| August 2007 | $14.07 | $21.06 |
| July 2007 | $15.20 | $22.87 |
| June 2007 | $16.46 | $24.78 |
| May 2007 | $21.21 | $26.79 |
| April 2007 | $16.58 | $24.17 |
| March 2007 | $16.97 | $24.73 |
| February 2007 | $15.93 | $23.47 |
| January 2007 | $17.07 | $25.14 |
| December 2006 | $17.14 | $25.25 |
| November 2006 | $13.80 | $20.33 |
| October 2006 | $13.21 | $19.46 |
| September 2006 | $11.98 | $17.64 |
| August 2006 | $11.98 | $17.65 |
| July 2006 | $10.96 | $16.24 |
| June 2006 | $11.88 | $17.60 |
| May 2006 | $11.74 | $17.12 |
| April 2006 | $12.05 | $17.58 |
| March 2006 | $11.26 | $16.42 |
| February 2006 | $10.41 | $15.37 |
| January 2006 | $10.42 | $15.39 |
| December 2005 | $9.79 | $14.45 |
| November 2005 | $9.13 | $13.48 |
| October 2005 | $8.46 | $12.49 |
| September 2005 | $8.62 | $12.72 |
| August 2005 | $9.08 | $13.50 |
| July 2005 | $8.63 | $12.83 |
| June 2005 | $8.51 | $12.65 |
| May 2005 | $10.74 | $15.96 |
| April 2005 | $10.92 | $16.23 |
| March 2005 | $10.83 | $16.09 |
| February 2005 | $11.61 | $17.47 |
| January 2005 | $11.44 | $17.21 |
| December 2004 | $11.44 | $17.21 |
| November 2004 | $11.74 | $17.66 |
| October 2004 | $11.22 | $16.88 |
| September 2004 | $10.48 | $15.76 |
| August 2004 | $9.29 | $14.05 |
| July 2004 | $9.80 | $14.81 |
| June 2004 | $9.72 | $14.70 |
| May 2004 | $8.80 | $13.31 |
| April 2004 | $8.60 | $13 |
| March 2004 | $8.33 | $12.60 |
| February 2004 | $8.76 | $13.43 |
| January 2004 | $8.97 | $13.75 |
| December 2003 | $8.51 | $13.05 |
| November 2003 | $8.34 | $12.78 |
| October 2003 | $8.20 | $12.57 |
| September 2003 | $7.25 | $11.11 |
| August 2003 | $6.96 | $10.73 |
| July 2003 | $6.50 | $10.02 |
| June 2003 | $6.46 | $9.96 |
| May 2003 | $6.41 | $9.89 |
| April 2003 | $5.66 | $8.73 |
IHG
Price: $97.02
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 47.17%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 4.41 USD
P/E Ratio: 27.37
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Volume: 101344
Ebitda: 780.0 millionMarket Capitalization: 16.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3