Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
140.83
-0.81 (-0.57%)
At close: Dec 31, 2025, 4:00 PM EST
140.81
-0.02 (-0.01%)
After-hours: Dec 31, 2025, 7:00 PM EST

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025142.02142.02140.58140.83140.83-0.57%138,163
Dec 30, 2025141.63142.09141.49141.64141.64-0.07%112,123
Dec 29, 2025142.59142.63140.77141.74141.74-1.16%110,779
Dec 26, 2025143.41143.81142.06143.41143.41-95,641
Dec 24, 2025143.09143.57142.90143.41143.410.24%24,623
Dec 23, 2025143.31144.15142.78143.06143.06-0.25%102,473
Dec 22, 2025143.33144.96143.10143.42143.420.40%261,693
Dec 19, 2025142.19143.59141.90142.85142.851.70%152,120
Dec 18, 2025142.20142.57140.34140.46140.46-0.72%219,129
Dec 17, 2025139.02142.55139.02141.48141.480.76%241,869
Dec 16, 2025140.60140.97139.68140.41140.41-0.04%178,527
Dec 15, 2025139.29140.67138.74140.47140.471.30%172,687
Dec 12, 2025139.26139.52137.63138.67138.671.76%128,203
Dec 11, 2025133.95137.13133.95136.27136.271.92%153,738
Dec 10, 2025131.78134.01131.03133.70133.701.52%190,418
Dec 9, 2025132.63132.98131.52131.70131.70-1.20%172,329
Dec 8, 2025133.50133.74132.64133.30133.30-0.20%172,344
Dec 5, 2025135.13135.13133.24133.57133.57-0.99%149,866
Dec 4, 2025137.44137.44134.61134.91134.91-1.93%269,543
Dec 3, 2025136.08137.73135.60137.57137.571.77%166,715
Dec 2, 2025134.42135.24133.42135.18135.181.79%114,275
Dec 1, 2025133.54134.36132.36132.80132.80-1.03%109,688
Nov 28, 2025134.22134.45133.50134.18134.18-1.08%92,859
Nov 26, 2025134.88135.98134.82135.65135.650.74%117,212
Nov 25, 2025131.47134.71131.47134.66134.662.69%130,423
Nov 24, 2025131.40131.46130.40131.13131.130.44%134,872
Nov 21, 2025126.80130.81126.42130.56130.564.73%204,647
Nov 20, 2025126.34127.01124.51124.66124.66-0.90%134,958
Nov 19, 2025126.36126.49125.31125.79125.79-0.34%91,088
Nov 18, 2025125.34126.95125.33126.22126.22-0.72%123,395
Nov 17, 2025128.87128.87126.75127.14127.14-1.38%214,072
Nov 14, 2025128.88129.63128.48128.92128.92-0.66%133,931
Nov 13, 2025131.76132.54129.60129.77129.77-2.04%184,230
Nov 12, 2025131.36132.57131.36132.47132.470.83%135,572
Nov 11, 2025131.55132.41131.15131.38131.38-0.35%191,705
Nov 10, 2025131.91132.73131.35131.84131.841.28%132,504
Nov 7, 2025126.74130.28126.66130.18130.183.42%179,830
Nov 6, 2025125.74126.94125.03125.87125.87-124,701
Nov 5, 2025123.46126.36123.04125.87125.873.01%183,521
Nov 4, 2025121.45122.65121.20122.19122.19-0.13%212,931
Nov 3, 2025122.06123.43121.35122.35122.350.73%200,470
Oct 31, 2025121.80122.03120.16121.46121.46-1.46%233,975
Oct 30, 2025123.34124.85122.88123.26123.26-0.13%156,033
Oct 29, 2025123.84125.18123.00123.42123.42-0.63%169,863
Oct 28, 2025124.62125.14123.58124.20124.20-1.02%190,480
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