Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
124.20
-1.28 (-1.02%)
At close: Oct 28, 2025, 4:00 PM EDT
124.05
-0.15 (-0.12%)
After-hours: Oct 28, 2025, 7:00 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025124.62125.14123.58124.20124.20-1.02%190,478
Oct 27, 2025126.03126.94125.05125.48125.480.88%208,280
Oct 24, 2025125.92125.92124.24124.39124.391.48%205,237
Oct 23, 2025123.79124.20122.57122.57122.57-1.97%209,364
Oct 22, 2025123.11126.11123.07125.03125.032.37%157,947
Oct 21, 2025120.49122.30120.49122.13122.131.50%120,497
Oct 20, 2025121.09121.54120.14120.32120.32-0.41%104,128
Oct 17, 2025119.49120.91119.42120.81120.811.79%137,578
Oct 16, 2025120.03120.86118.47118.68118.68-1.38%199,856
Oct 15, 2025121.78122.69119.64120.34120.34-1.58%170,152
Oct 14, 2025120.21122.80120.14122.27122.27-0.23%229,634
Oct 13, 2025121.17122.83121.17122.55122.551.19%178,615
Oct 10, 2025122.63123.26120.88121.11121.11-1.01%189,721
Oct 9, 2025123.34124.15122.14122.35122.35-1.37%110,786
Oct 8, 2025124.00124.41123.33124.05124.050.69%111,969
Oct 7, 2025124.11124.37122.97123.20123.20-0.88%276,684
Oct 6, 2025123.87124.65123.44124.30124.300.31%102,411
Oct 3, 2025123.95124.74123.57123.92123.920.62%284,789
Oct 2, 2025121.81123.38121.77123.16123.161.47%203,131
Oct 1, 2025122.63122.81120.93121.37121.370.09%212,132
Sep 30, 2025122.55122.66121.05121.26121.26-1.23%152,666
Sep 29, 2025124.43124.57122.36122.77122.77-0.37%160,007
Sep 26, 2025122.26123.33122.23123.23123.234.62%224,355
Sep 25, 2025117.79118.15117.29117.79117.79-0.46%169,490
Sep 24, 2025118.62119.63118.14118.33118.33-0.39%106,215
Sep 23, 2025119.40119.76118.56118.79118.790.44%120,048
Sep 22, 2025118.95119.25118.21118.27118.27-1.25%95,799
Sep 19, 2025119.21120.07118.86119.77119.771.40%175,931
Sep 18, 2025118.28119.36118.02118.12118.12-0.26%125,165
Sep 17, 2025120.92121.26118.05118.43118.43-1.82%171,539
Sep 16, 2025119.66120.62119.43120.62120.620.94%147,679
Sep 15, 2025120.95121.30119.35119.50119.50-1.26%136,953
Sep 12, 2025122.84122.84121.01121.02121.02-1.94%104,228
Sep 11, 2025122.11123.70121.74123.42123.420.94%199,173
Sep 10, 2025123.93124.40122.07122.27122.27-1.14%206,419
Sep 9, 2025124.65124.78123.52123.68123.68-1.04%159,119
Sep 8, 2025124.42125.32124.28124.98124.981.43%199,910
Sep 5, 2025124.55125.25122.52123.22123.220.93%317,817
Sep 4, 2025121.86122.35121.62122.09122.090.58%118,037
Sep 3, 2025121.68122.46121.24121.39121.391.14%131,583
Sep 2, 2025118.91120.15118.91120.02120.02-2.14%124,212
Aug 29, 2025122.57122.91121.75122.64122.64-0.17%118,718
Aug 28, 2025123.70123.83122.48122.85122.850.35%121,237
Aug 27, 2025121.07122.42121.02122.42122.421.32%108,811
Aug 26, 2025120.98121.62120.81120.82120.82-0.13%88,851
Aug 25, 2025122.41122.85120.94120.98120.98-1.42%130,731
Aug 22, 2025119.93123.03119.92122.72122.722.25%150,375
Aug 21, 2025120.10120.42119.65120.02119.45-0.83%104,808
Aug 20, 2025122.43122.56120.93121.02120.45-0.86%126,669
Aug 19, 2025121.64123.15121.55122.07121.490.53%276,084