Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
132.47
-1.67 (-1.24%)
At close: Mar 26, 2026, 4:00 PM EDT
132.47
0.00 (0.00%)
After-hours: Mar 26, 2026, 4:10 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026132.78134.12132.52132.48--1.24%91,137
Mar 25, 2026134.92135.49132.74134.14134.141.42%129,578
Mar 24, 2026131.60133.17131.10132.26132.260.15%157,491
Mar 23, 2026132.80135.15132.06132.06132.062.18%235,936
Mar 20, 2026132.23132.61128.62129.24129.24-1.28%223,797
Mar 19, 2026129.33132.13129.33130.92130.92-0.50%202,779
Mar 18, 2026133.18134.05131.30131.58131.58-1.40%146,338
Mar 17, 2026131.49134.24131.49133.45133.451.94%126,273
Mar 16, 2026130.24131.68129.78130.91130.911.56%163,017
Mar 13, 2026130.72131.52128.85128.90128.90-1.57%139,437
Mar 12, 2026132.72132.72130.48130.95130.95-2.51%207,031
Mar 11, 2026133.81134.33132.23134.32134.321.83%271,322
Mar 10, 2026133.06134.12131.61131.91131.91-0.52%228,696
Mar 9, 2026128.89133.39126.61132.60132.60-0.02%494,443
Mar 6, 2026130.99132.82129.16132.62132.62-1.17%367,419
Mar 5, 2026135.26136.47132.47134.19134.19-0.65%333,271
Mar 4, 2026136.60137.18134.67135.07135.07-0.24%223,428
Mar 3, 2026129.30136.01128.96135.39135.391.20%350,838
Mar 2, 2026132.28135.33131.39133.78133.78-3.78%498,168
Feb 27, 2026140.77141.26138.32139.04139.04-2.81%375,319
Feb 26, 2026142.22144.20141.88143.06143.061.76%873,621
Feb 25, 2026140.10140.93139.81140.58140.58-0.53%413,825
Feb 24, 2026140.14142.28140.05141.33141.33-1.06%246,506
Feb 23, 2026144.95145.62141.14142.85142.85-1.08%290,550
Feb 20, 2026144.46146.53143.36144.41144.410.91%177,240
Feb 19, 2026141.82144.40141.68143.11143.11-1.43%278,032
Feb 18, 2026145.81148.00145.03145.18145.18-2.06%333,461
Feb 17, 2026144.33148.90142.13148.23148.231.44%329,414
Feb 13, 2026148.58148.64145.64146.13146.130.18%324,809
Feb 12, 2026148.08150.89145.78145.87145.870.10%326,597
Feb 11, 2026145.25148.31145.04145.73145.73-1.43%332,964
Feb 10, 2026142.98148.89142.96147.84147.843.15%352,117
Feb 9, 2026144.00144.29142.98143.32143.32-1.04%230,964
Feb 6, 2026143.51145.04143.19144.83144.831.22%197,408
Feb 5, 2026142.71143.45141.23143.09143.090.08%167,642
Feb 4, 2026141.63144.47141.01142.97142.974.21%216,935
Feb 3, 2026139.69140.34135.70137.20137.20-3.50%248,391
Feb 2, 2026140.75142.24139.67142.17142.173.59%246,929
Jan 30, 2026137.89137.90136.04137.24137.24-0.06%203,908
Jan 29, 2026135.05137.48135.05137.32137.321.46%251,234
Jan 28, 2026135.07135.65134.11135.34135.34-0.78%222,966
Jan 27, 2026137.14137.70136.21136.41136.410.33%225,487
Jan 26, 2026136.87137.87135.86135.96135.96-1.83%136,207
Jan 23, 2026138.79139.09137.25138.50138.50-0.52%166,333
Jan 22, 2026140.18140.59138.33139.22139.220.64%258,645
Jan 21, 2026136.22139.04135.78138.34138.342.66%236,441
Jan 20, 2026136.59137.23134.41134.75134.75-3.20%326,559
Jan 16, 2026140.24140.24137.58139.21139.210.94%240,949
Jan 15, 2026137.76138.90136.34137.92137.920.79%395,568
Jan 14, 2026137.51138.45135.48136.84136.84-0.59%431,895