InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
110.79
-1.34 (-1.20%)
Jun 20, 2025, 4:00 PM - Market closed
IHG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 110.98 | 111.24 | 110.10 | 110.79 | 110.79 | -1.20% | 329,662 |
Jun 18, 2025 | 111.96 | 112.99 | 111.60 | 112.13 | 112.13 | 0.59% | 287,399 |
Jun 17, 2025 | 112.39 | 112.95 | 111.32 | 111.47 | 111.47 | -2.05% | 285,626 |
Jun 16, 2025 | 114.06 | 115.37 | 113.63 | 113.80 | 113.80 | 1.84% | 271,330 |
Jun 13, 2025 | 112.53 | 113.39 | 111.59 | 111.74 | 111.74 | -2.42% | 310,433 |
Jun 12, 2025 | 115.55 | 116.08 | 114.34 | 114.51 | 114.51 | -1.85% | 292,161 |
Jun 11, 2025 | 117.62 | 118.23 | 116.52 | 116.67 | 116.67 | -0.71% | 290,180 |
Jun 10, 2025 | 117.90 | 117.90 | 116.76 | 117.51 | 117.51 | 2.11% | 385,421 |
Jun 9, 2025 | 117.26 | 117.69 | 115.08 | 115.08 | 115.08 | -1.31% | 597,663 |
Jun 6, 2025 | 116.10 | 116.70 | 115.78 | 116.61 | 116.61 | 0.94% | 124,267 |
Jun 5, 2025 | 115.45 | 116.38 | 115.35 | 115.52 | 115.52 | -0.24% | 185,518 |
Jun 4, 2025 | 116.64 | 116.64 | 115.77 | 115.80 | 115.80 | -0.43% | 127,826 |
Jun 3, 2025 | 115.14 | 116.65 | 114.86 | 116.30 | 116.30 | 0.92% | 137,782 |
Jun 2, 2025 | 115.51 | 115.66 | 114.77 | 115.24 | 115.24 | -0.52% | 354,718 |
May 30, 2025 | 116.56 | 116.56 | 115.23 | 115.84 | 115.84 | -1.29% | 206,202 |
May 29, 2025 | 118.21 | 118.23 | 116.90 | 117.35 | 117.35 | 0.15% | 172,565 |
May 28, 2025 | 118.15 | 118.45 | 117.10 | 117.18 | 117.18 | -1.79% | 154,869 |
May 27, 2025 | 118.26 | 119.72 | 118.26 | 119.32 | 119.32 | 1.61% | 160,840 |
May 23, 2025 | 115.82 | 117.74 | 115.82 | 117.43 | 117.43 | -0.27% | 215,925 |
May 22, 2025 | 117.37 | 118.31 | 117.17 | 117.75 | 117.75 | 0.10% | 150,121 |
May 21, 2025 | 119.23 | 119.39 | 117.47 | 117.63 | 117.63 | -2.43% | 232,930 |
May 20, 2025 | 120.52 | 121.46 | 119.83 | 120.56 | 120.56 | -0.31% | 343,958 |
May 19, 2025 | 120.90 | 121.92 | 120.62 | 120.93 | 120.93 | -1.31% | 519,808 |
May 16, 2025 | 121.26 | 122.53 | 121.03 | 122.53 | 122.53 | -0.11% | 233,307 |
May 15, 2025 | 122.04 | 122.71 | 121.71 | 122.67 | 122.67 | -1.34% | 212,638 |
May 14, 2025 | 123.67 | 124.84 | 123.49 | 124.33 | 124.33 | 0.47% | 318,614 |
May 13, 2025 | 121.67 | 123.83 | 121.52 | 123.75 | 123.75 | 2.41% | 233,423 |
May 12, 2025 | 120.46 | 120.90 | 118.59 | 120.84 | 120.84 | 4.06% | 221,632 |
May 9, 2025 | 116.11 | 116.32 | 115.18 | 116.13 | 116.13 | -1.06% | 257,713 |
May 8, 2025 | 118.11 | 118.13 | 117.12 | 117.38 | 117.38 | 1.77% | 244,800 |
May 7, 2025 | 114.66 | 116.08 | 114.19 | 115.34 | 115.34 | 1.63% | 266,345 |
May 6, 2025 | 114.22 | 114.51 | 113.18 | 113.49 | 113.49 | -0.47% | 138,635 |
May 5, 2025 | 113.41 | 114.69 | 112.00 | 114.03 | 114.03 | 0.49% | 130,047 |
May 2, 2025 | 112.51 | 113.73 | 112.50 | 113.47 | 113.47 | 2.31% | 216,427 |
May 1, 2025 | 109.40 | 111.30 | 109.19 | 110.91 | 110.91 | 2.80% | 293,555 |
Apr 30, 2025 | 106.83 | 107.92 | 105.09 | 107.89 | 107.89 | 0.89% | 152,965 |
Apr 29, 2025 | 105.39 | 107.48 | 105.39 | 106.94 | 106.94 | -0.07% | 166,478 |
Apr 28, 2025 | 106.83 | 107.56 | 106.25 | 107.01 | 107.01 | 0.74% | 142,389 |
Apr 25, 2025 | 106.53 | 106.62 | 105.48 | 106.22 | 106.22 | 0.74% | 268,669 |
Apr 24, 2025 | 104.33 | 105.78 | 103.62 | 105.44 | 105.44 | 1.35% | 226,838 |
Apr 23, 2025 | 104.33 | 105.96 | 103.84 | 104.04 | 104.04 | 1.17% | 237,853 |
Apr 22, 2025 | 102.19 | 102.91 | 101.78 | 102.84 | 102.84 | 2.57% | 360,791 |
Apr 21, 2025 | 101.10 | 101.22 | 99.41 | 100.26 | 100.26 | -1.28% | 162,192 |
Apr 17, 2025 | 101.70 | 102.55 | 101.42 | 101.56 | 101.56 | 0.81% | 322,419 |
Apr 16, 2025 | 101.21 | 102.56 | 100.21 | 100.74 | 100.74 | -3.13% | 289,569 |
Apr 15, 2025 | 104.54 | 105.03 | 103.59 | 104.00 | 104.00 | 0.35% | 172,480 |
Apr 14, 2025 | 104.25 | 104.58 | 102.62 | 103.64 | 103.64 | -0.31% | 212,199 |
Apr 11, 2025 | 101.94 | 104.65 | 101.61 | 103.96 | 103.96 | 0.91% | 248,377 |
Apr 10, 2025 | 103.67 | 103.86 | 100.59 | 103.02 | 103.02 | -1.52% | 347,079 |
Apr 9, 2025 | 95.93 | 104.90 | 95.38 | 104.61 | 104.61 | 8.95% | 531,974 |