International Consolidated Airlines Group Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 501.60 511.00 497.20 509.00 15,156,982
May 16, 2019 506.40 508.40 496.60 502.00 9,151,357
May 15, 2019 511.20 511.99 499.30 508.00 7,755,793
May 14, 2019 501.00 510.80 499.65 509.00 7,136,244
May 13, 2019 499.40 509.40 498.10 504.00 7,412,776
May 10, 2019 505.40 514.40 494.10 498.60 19,354,853
May 9, 2019 502.00 503.20 487.00 489.30 11,330,760
May 8, 2019 516.00 517.80 500.80 500.80 10,631,818
May 7, 2019 525.20 530.60 515.40 515.40 5,836,536
May 6, 2019 537.20 0.00 0.00 525.00 4,622,321
May 3, 2019 537.20 537.20 522.80 525.00 8,323,610
May 2, 2019 542.00 548.40 535.00 536.00 5,128,363
May 1, 2019 542.00 548.80 541.61 548.40 1,979,187
Apr 30, 2019 543.80 547.20 539.00 540.40 5,164,080
Apr 29, 2019 539.20 550.00 535.40 546.00 5,807,022
Apr 26, 2019 534.20 536.80 527.15 535.40 6,093,542
Apr 25, 2019 536.00 538.00 530.00 532.60 4,245,944
Apr 24, 2019 537.20 541.60 533.80 534.40 4,737,083
Apr 23, 2019 555.00 558.80 535.92 539.00 7,527,043
Apr 22, 2019 558.20 0.00 0.00 557.20 0
Apr 19, 2019 558.20 561.20 552.40 557.20 5,269,994
Apr 18, 2019 558.20 561.20 552.40 557.20 5,269,994
Apr 17, 2019 554.40 566.60 548.20 562.00 12,107,616
Apr 16, 2019 541.60 556.10 534.20 553.00 10,109,366
Apr 15, 2019 542.40 549.81 539.80 543.40 5,801,832
Apr 12, 2019 547.00 554.40 536.20 542.60 7,656,718
Apr 11, 2019 519.60 545.40 518.60 545.40 10,450,757
Apr 10, 2019 516.40 521.20 512.60 515.00 6,198,992
Apr 9, 2019 522.60 522.60 512.40 515.20 4,821,304
Apr 8, 2019 525.00 526.60 521.20 522.60 4,648,181
Apr 5, 2019 525.80 528.39 514.00 524.00 8,952,381
Apr 4, 2019 530.00 533.00 523.80 524.60 9,151,038
Apr 3, 2019 512.20 531.20 507.20 528.60 15,771,114
Apr 2, 2019 503.20 510.00 499.00 510.00 8,871,716
Apr 1, 2019 510.00 510.00 500.00 504.00 10,916,494
Mar 29, 2019 516.00 516.00 506.20 512.00 6,689,907
Mar 28, 2019 517.60 523.20 510.00 511.60 4,224,440
Mar 27, 2019 510.60 517.00 509.20 515.00 5,615,722
Mar 26, 2019 522.80 522.80 503.20 509.80 7,151,250
Mar 25, 2019 521.40 524.80 514.40 521.00 4,548,475
Mar 22, 2019 537.00 538.40 521.00 521.40 6,250,590
Mar 21, 2019 533.60 539.80 527.40 536.00 7,527,393
Mar 20, 2019 550.00 552.00 537.40 537.40 5,790,013
Mar 19, 2019 542.20 553.92 539.60 552.40 8,352,312
Mar 18, 2019 549.40 553.76 540.80 542.80 6,752,144
Mar 15, 2019 545.00 550.80 542.00 548.60 16,445,220
Mar 14, 2019 537.00 551.00 530.40 543.80 10,551,245
Mar 13, 2019 537.00 541.20 529.60 539.00 11,574,984
Mar 12, 2019 542.20 544.40 528.40 533.00 10,299,949
Mar 11, 2019 544.60 550.40 531.60 537.80 10,137,675
Showing 1 to 50 of 260