Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
101.50
+0.76 (0.75%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025101.70102.55101.42101.56101.560.81%322,417
Apr 16, 2025101.21102.56100.21100.74100.74-3.13%289,569
Apr 15, 2025104.54105.03103.59104.00104.000.35%172,480
Apr 14, 2025104.25104.58102.62103.64103.64-0.31%212,199
Apr 11, 2025101.94104.65101.61103.96103.960.91%248,377
Apr 10, 2025103.67103.86100.59103.02103.02-1.52%347,079
Apr 9, 202595.93104.9095.38104.61104.618.95%531,974
Apr 8, 202598.2099.1694.7896.0296.02-1.32%734,143
Apr 7, 202597.18102.4695.3797.3097.30-3.75%727,064
Apr 4, 2025100.06102.6298.57101.09101.09-4.23%743,344
Apr 3, 2025106.60107.47105.39105.55104.37-5.22%330,422
Apr 2, 2025108.72111.54108.69111.36110.111.72%157,668
Apr 1, 2025108.70109.66107.82109.48108.26-0.10%296,807
Mar 31, 2025108.08110.28107.60109.59108.360.10%261,257
Mar 28, 2025111.58111.69109.24109.48108.26-2.17%143,157
Mar 27, 2025111.23112.15110.54111.91110.660.66%168,366
Mar 26, 2025110.82111.72110.62111.18109.94-0.23%134,077
Mar 25, 2025111.12111.83110.79111.44110.190.51%165,193
Mar 24, 2025110.50110.90110.10110.88109.641.10%221,577
Mar 21, 2025108.43109.92107.57109.67108.44-2.67%244,082
Mar 20, 2025113.55114.47112.45112.68111.42-0.15%225,460
Mar 19, 2025112.59113.18111.87112.85111.590.60%311,588
Mar 18, 2025114.41114.42111.49112.18110.93-1.95%157,860
Mar 17, 2025113.55114.68113.46114.41113.130.75%354,318
Mar 14, 2025113.15113.78112.85113.56112.291.95%162,272
Mar 13, 2025112.49112.75111.39111.39110.14-2.12%238,311
Mar 12, 2025115.42116.02113.36113.80112.53-0.98%259,165
Mar 11, 2025115.55116.18113.49114.93113.64-2.90%270,900
Mar 10, 2025119.74120.00117.50118.36117.04-1.78%174,065
Mar 7, 2025119.95120.94118.80120.51119.16-0.04%206,062
Mar 6, 2025121.67122.16120.50120.56119.21-4.46%237,962
Mar 5, 2025125.66126.67124.45126.19124.780.33%268,504
Mar 4, 2025125.43127.22124.06125.78124.37-0.87%162,263
Mar 3, 2025127.18128.54125.97126.89125.470.04%279,625
Feb 28, 2025126.95127.69125.68126.84125.420.10%282,970
Feb 27, 2025125.96128.39124.94126.71125.291.12%758,969
Feb 26, 2025125.27126.62124.16125.31123.910.75%902,224
Feb 25, 2025124.92125.07122.73124.38122.990.38%190,302
Feb 24, 2025123.92124.77123.11123.91122.52-0.27%190,789
Feb 21, 2025128.01128.23123.95124.25122.86-3.40%297,650
Feb 20, 2025128.14128.77126.49128.62127.18-0.71%520,720
Feb 19, 2025129.19129.93127.85129.54128.09-0.63%212,805
Feb 18, 2025130.12130.88128.49130.36128.90-2.41%243,273
Feb 14, 2025134.45134.91133.34133.58132.09-0.99%184,193
Feb 13, 2025135.94136.79134.47134.91133.40-1.01%156,149
Feb 12, 2025134.19136.29134.14136.29134.771.38%254,369
Feb 11, 2025133.66135.01132.76134.43132.93-1.16%162,700
Feb 10, 2025137.25137.25136.01136.01134.49-0.40%144,436
Feb 7, 2025136.00137.21135.71136.56135.030.09%186,944
Feb 6, 2025133.19136.44133.19136.44134.911.92%257,225