InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
111.44
+0.56 (0.51%)
Mar 25, 2025, 4:00 PM EST - Market closed
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 111.12 | 111.83 | 110.79 | 111.44 | 111.44 | 0.51% | 165,181 |
| Mar 24, 2025 | 110.50 | 110.90 | 110.10 | 110.88 | 110.88 | 1.10% | 221,577 |
| Mar 21, 2025 | 108.43 | 109.92 | 107.57 | 109.67 | 109.67 | -2.67% | 244,082 |
| Mar 20, 2025 | 113.55 | 114.47 | 112.45 | 112.68 | 112.68 | -0.15% | 225,460 |
| Mar 19, 2025 | 112.59 | 113.18 | 111.87 | 112.85 | 112.85 | 0.60% | 311,588 |
| Mar 18, 2025 | 114.41 | 114.42 | 111.49 | 112.18 | 112.18 | -1.95% | 157,860 |
| Mar 17, 2025 | 113.55 | 114.68 | 113.46 | 114.41 | 114.41 | 0.75% | 354,318 |
| Mar 14, 2025 | 113.15 | 113.78 | 112.85 | 113.56 | 113.56 | 1.95% | 162,272 |
| Mar 13, 2025 | 112.49 | 112.75 | 111.39 | 111.39 | 111.39 | -2.12% | 238,311 |
| Mar 12, 2025 | 115.42 | 116.02 | 113.36 | 113.80 | 113.80 | -0.98% | 259,165 |
| Mar 11, 2025 | 115.55 | 116.18 | 113.49 | 114.93 | 114.93 | -2.90% | 270,900 |
| Mar 10, 2025 | 119.74 | 120.00 | 117.50 | 118.36 | 118.36 | -1.78% | 174,065 |
| Mar 7, 2025 | 119.95 | 120.94 | 118.80 | 120.51 | 120.51 | -0.04% | 206,062 |
| Mar 6, 2025 | 121.67 | 122.16 | 120.50 | 120.56 | 120.56 | -4.46% | 237,962 |
| Mar 5, 2025 | 125.66 | 126.67 | 124.45 | 126.19 | 126.19 | 0.33% | 268,504 |
| Mar 4, 2025 | 125.43 | 127.22 | 124.06 | 125.78 | 125.78 | -0.87% | 162,263 |
| Mar 3, 2025 | 127.18 | 128.54 | 125.97 | 126.89 | 126.89 | 0.04% | 279,625 |
| Feb 28, 2025 | 126.95 | 127.69 | 125.68 | 126.84 | 126.84 | 0.10% | 282,970 |
| Feb 27, 2025 | 125.96 | 128.39 | 124.94 | 126.71 | 126.71 | 1.12% | 758,969 |
| Feb 26, 2025 | 125.27 | 126.62 | 124.16 | 125.31 | 125.31 | 0.75% | 902,224 |
| Feb 25, 2025 | 124.92 | 125.07 | 122.73 | 124.38 | 124.38 | 0.38% | 190,302 |
| Feb 24, 2025 | 123.92 | 124.77 | 123.11 | 123.91 | 123.91 | -0.27% | 190,789 |
| Feb 21, 2025 | 128.01 | 128.23 | 123.95 | 124.25 | 124.25 | -3.40% | 297,650 |
| Feb 20, 2025 | 128.14 | 128.77 | 126.49 | 128.62 | 128.62 | -0.71% | 520,720 |
| Feb 19, 2025 | 129.19 | 129.93 | 127.85 | 129.54 | 129.54 | -0.63% | 212,805 |
| Feb 18, 2025 | 130.12 | 130.88 | 128.49 | 130.36 | 130.36 | -2.41% | 243,273 |
| Feb 14, 2025 | 134.45 | 134.91 | 133.34 | 133.58 | 133.58 | -0.99% | 184,193 |
| Feb 13, 2025 | 135.94 | 136.79 | 134.47 | 134.91 | 134.91 | -1.01% | 156,149 |
| Feb 12, 2025 | 134.19 | 136.29 | 134.14 | 136.29 | 136.29 | 1.38% | 254,369 |
| Feb 11, 2025 | 133.66 | 135.01 | 132.76 | 134.43 | 134.43 | -1.16% | 162,700 |
| Feb 10, 2025 | 137.25 | 137.25 | 136.01 | 136.01 | 136.01 | -0.40% | 144,436 |
| Feb 7, 2025 | 136.00 | 137.21 | 135.71 | 136.56 | 136.56 | 0.09% | 186,944 |
| Feb 6, 2025 | 133.19 | 136.44 | 133.19 | 136.44 | 136.44 | 1.92% | 257,225 |
| Feb 5, 2025 | 134.65 | 134.80 | 133.62 | 133.87 | 133.87 | -0.03% | 162,561 |
| Feb 4, 2025 | 134.31 | 134.42 | 133.45 | 133.91 | 133.91 | -0.24% | 206,750 |
| Feb 3, 2025 | 134.00 | 134.82 | 132.87 | 134.23 | 134.23 | -0.36% | 164,271 |
| Jan 31, 2025 | 136.14 | 136.67 | 134.47 | 134.72 | 134.72 | -0.49% | 137,055 |
| Jan 30, 2025 | 135.76 | 136.58 | 134.92 | 135.39 | 135.39 | 0.93% | 124,599 |
| Jan 29, 2025 | 133.88 | 134.67 | 133.51 | 134.14 | 134.14 | 0.43% | 115,611 |
| Jan 28, 2025 | 131.73 | 133.84 | 131.61 | 133.57 | 133.57 | 1.85% | 171,416 |
| Jan 27, 2025 | 129.90 | 131.74 | 129.90 | 131.15 | 131.15 | 0.05% | 144,357 |
| Jan 24, 2025 | 131.22 | 132.11 | 130.80 | 131.08 | 131.08 | -1.21% | 108,245 |
| Jan 23, 2025 | 131.15 | 132.89 | 130.84 | 132.69 | 132.69 | 1.69% | 121,271 |
| Jan 22, 2025 | 130.56 | 131.72 | 130.17 | 130.48 | 130.48 | 0.49% | 107,343 |
| Jan 21, 2025 | 128.83 | 129.91 | 128.15 | 129.84 | 129.84 | 2.38% | 233,740 |
| Jan 17, 2025 | 126.74 | 127.86 | 126.57 | 126.82 | 126.82 | 0.66% | 159,461 |
| Jan 16, 2025 | 124.48 | 126.25 | 124.38 | 125.99 | 125.99 | 2.00% | 148,137 |
| Jan 15, 2025 | 124.63 | 124.79 | 123.04 | 123.52 | 123.52 | 0.02% | 63,205 |
| Jan 14, 2025 | 124.33 | 124.51 | 122.94 | 123.50 | 123.50 | 0.25% | 86,000 |
| Jan 13, 2025 | 121.28 | 123.46 | 121.02 | 123.19 | 123.19 | 0.55% | 92,682 |