Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
115.84
-1.51 (-1.29%)
At close: May 30, 2025, 4:00 PM
114.99
-0.85 (-0.73%)
After-hours: May 30, 2025, 7:36 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025116.56116.56115.23115.84115.84-1.29%206,081
May 29, 2025118.21118.23116.90117.35117.350.15%172,565
May 28, 2025118.15118.45117.10117.18117.18-1.79%154,869
May 27, 2025118.26119.72118.26119.32119.321.61%160,840
May 23, 2025115.82117.74115.82117.43117.43-0.27%215,925
May 22, 2025117.37118.31117.17117.75117.750.10%150,121
May 21, 2025119.23119.39117.47117.63117.63-2.43%232,930
May 20, 2025120.52121.46119.83120.56120.56-0.31%343,958
May 19, 2025120.90121.92120.62120.93120.93-1.31%519,808
May 16, 2025121.26122.53121.03122.53122.53-0.11%233,307
May 15, 2025122.04122.71121.71122.67122.67-1.34%212,638
May 14, 2025123.67124.84123.49124.33124.330.47%318,614
May 13, 2025121.67123.83121.52123.75123.752.41%233,423
May 12, 2025120.46120.90118.59120.84120.844.06%221,632
May 9, 2025116.11116.32115.18116.13116.13-1.06%257,713
May 8, 2025118.11118.13117.12117.38117.381.77%244,800
May 7, 2025114.66116.08114.19115.34115.341.63%266,345
May 6, 2025114.22114.51113.18113.49113.49-0.47%138,635
May 5, 2025113.41114.69112.00114.03114.030.49%130,047
May 2, 2025112.51113.73112.50113.47113.472.31%216,427
May 1, 2025109.40111.30109.19110.91110.912.80%293,555
Apr 30, 2025106.83107.92105.09107.89107.890.89%152,965
Apr 29, 2025105.39107.48105.39106.94106.94-0.07%166,478
Apr 28, 2025106.83107.56106.25107.01107.010.74%142,389
Apr 25, 2025106.53106.62105.48106.22106.220.74%268,669
Apr 24, 2025104.33105.78103.62105.44105.441.35%226,838
Apr 23, 2025104.33105.96103.84104.04104.041.17%237,853
Apr 22, 2025102.19102.91101.78102.84102.842.57%360,791
Apr 21, 2025101.10101.2299.41100.26100.26-1.28%162,192
Apr 17, 2025101.70102.55101.42101.56101.560.81%322,419
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