Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
145.73
-2.11 (-1.43%)
At close: Feb 11, 2026, 4:00 PM EST
145.73
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026145.25148.31145.04146.15--1.15%189,349
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
Jan 13, 2026137.34138.10136.95137.65137.65-0.11%278,284
Jan 12, 2026138.15138.54137.23137.80137.80-0.66%185,496
Jan 9, 2026137.35139.44137.35138.71138.710.05%200,017
Jan 8, 2026137.08138.77136.91138.64138.641.67%219,622
Jan 7, 2026132.78137.61132.78136.36136.36-2.11%251,848
Jan 6, 2026134.52139.36134.52139.30139.301.32%214,560
Jan 5, 2026137.55138.75135.63137.49137.49-2.04%210,108
Jan 2, 2026141.05141.12139.12140.35140.35-0.34%153,440
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