IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	124.60	126.75	124.53	125.87	125.87	0.67%	131,728
Dec 19, 2024	125.18	125.61	124.04	125.03	125.03	0.31%	171,344
Dec 18, 2024	128.73	129.01	124.55	124.64	124.64	-2.17%	193,029
Dec 17, 2024	128.45	128.51	126.97	127.41	127.41	-0.09%	164,438
Dec 16, 2024	127.26	128.17	127.19	127.53	127.53	0.33%	116,329
Dec 13, 2024	128.40	128.40	126.60	127.11	127.11	-0.56%	93,777
Dec 12, 2024	128.60	129.30	127.83	127.83	127.83	-0.55%	206,450
Dec 11, 2024	128.86	128.92	128.28	128.54	128.54	1.78%	129,266
Dec 10, 2024	126.81	126.98	126.00	126.29	126.29	-0.82%	148,645
Dec 9, 2024	130.37	130.89	127.34	127.34	127.34	-2.21%	128,689
Dec 6, 2024	130.71	131.28	130.15	130.22	130.22	-0.54%	151,006
Dec 5, 2024	130.43	131.68	130.43	130.93	130.93	1.73%	58,233
Dec 4, 2024	127.99	129.30	127.99	128.70	128.70	0.56%	85,288
Dec 3, 2024	127.10	128.43	127.10	127.98	127.98	1.17%	123,828
Dec 2, 2024	126.04	126.74	125.33	126.50	126.50	0.20%	64,418
Nov 29, 2024	125.86	126.36	125.84	126.25	126.25	0.19%	82,698
Nov 27, 2024	126.79	126.94	125.67	126.01	126.01	0.25%	135,963
Nov 26, 2024	125.34	126.14	125.21	125.70	125.70	0.35%	130,489
Nov 25, 2024	124.11	125.70	124.10	125.26	125.26	1.50%	105,549
Nov 22, 2024	122.73	123.88	122.40	123.41	123.41	-0.44%	179,520
Nov 21, 2024	122.71	124.09	122.26	123.96	123.96	1.00%	127,522
Nov 20, 2024	121.39	122.73	121.29	122.73	122.73	0.52%	70,185
Nov 19, 2024	121.29	122.22	120.83	122.09	122.09	0.27%	105,799
Nov 18, 2024	121.31	122.17	121.12	121.76	121.76	0.46%	81,482
Nov 15, 2024	122.32	122.32	120.60	121.20	121.20	0.12%	140,324
Nov 14, 2024	122.26	122.76	120.96	121.05	121.05	-1.00%	127,416
Nov 13, 2024	120.78	122.78	120.31	122.27	122.27	0.68%	263,942
Nov 12, 2024	121.56	121.75	120.54	121.45	121.45	-0.73%	94,779
Nov 11, 2024	122.14	122.34	121.56	122.34	122.34	1.02%	63,460
Nov 8, 2024	120.69	121.54	120.56	121.10	121.10	1.87%	128,530
Nov 7, 2024	119.45	119.58	118.11	118.88	118.88	0.46%	120,523
Nov 6, 2024	117.01	118.40	116.76	118.34	118.34	4.83%	107,144
Nov 5, 2024	112.64	113.59	112.51	112.89	112.89	1.06%	116,940
Nov 4, 2024	112.12	112.66	111.28	111.71	111.71	-0.58%	121,668
Nov 1, 2024	113.12	113.52	112.33	112.36	112.36	0.82%	143,049
Oct 31, 2024	112.70	112.82	110.39	111.45	111.45	-1.20%	103,404
Oct 30, 2024	112.31	113.39	112.17	112.80	112.80	-0.43%	74,953
Oct 29, 2024	112.67	113.73	112.67	113.29	113.29	0.19%	142,487
Oct 28, 2024	113.45	113.66	112.77	113.08	113.08	1.13%	84,769
Oct 25, 2024	112.12	112.45	111.80	111.82	111.82	0.22%	79,613
Oct 24, 2024	111.03	111.74	110.65	111.57	111.57	-0.43%	163,606
Oct 23, 2024	112.49	113.15	111.44	112.05	112.05	-2.46%	107,912
Oct 22, 2024	113.67	115.25	113.31	114.88	114.88	1.64%	233,463
Oct 21, 2024	114.19	114.38	112.69	113.03	113.03	-0.63%	167,688
Oct 18, 2024	113.79	114.12	113.27	113.75	113.75	0.28%	66,000
Oct 17, 2024	113.17	113.65	113.10	113.43	113.43	0.57%	89,907
Oct 16, 2024	112.99	113.24	112.54	112.79	112.79	1.42%	81,287
Oct 15, 2024	112.44	112.92	111.14	111.21	111.21	-1.17%	126,487
Oct 14, 2024	112.29	112.59	111.97	112.53	112.53	0.24%	87,154
Oct 11, 2024	111.03	112.50	111.02	112.26	112.26	0.75%	76,493
Oct 10, 2024	111.44	111.81	111.04	111.42	111.42	-0.54%	100,232
Oct 9, 2024	111.14	112.41	111.07	112.03	112.03	1.19%	92,137
Oct 8, 2024	110.79	111.12	110.34	110.71	110.71	0.10%	67,899
Oct 7, 2024	111.42	111.42	110.19	110.60	110.60	-0.24%	91,002
Oct 4, 2024	110.71	110.99	110.27	110.87	110.87	1.56%	65,322
Oct 3, 2024	109.20	109.39	108.45	109.17	109.17	-0.13%	68,502
Oct 2, 2024	107.68	109.35	107.68	109.31	109.31	0.16%	94,590
Oct 1, 2024	110.66	110.66	108.16	109.14	109.14	-1.22%	216,728
Sep 30, 2024	112.33	112.34	110.08	110.49	110.49	-2.37%	148,031
Sep 27, 2024	113.23	114.20	112.89	113.17	113.17	0.38%	163,674
Sep 26, 2024	111.98	113.03	111.24	112.74	112.74	1.77%	217,662
Sep 25, 2024	111.71	111.84	110.48	110.78	110.78	-0.47%	305,996
Sep 24, 2024	110.03	111.41	109.81	111.30	111.30	2.70%	98,072
Sep 23, 2024	108.56	108.69	108.11	108.37	108.37	0.15%	144,272
Sep 20, 2024	107.19	108.33	107.19	108.21	108.21	-0.39%	198,315
Sep 19, 2024	107.65	108.78	106.97	108.63	108.63	2.10%	149,988
Sep 18, 2024	106.29	107.64	105.40	106.40	106.40	2.01%	282,089
Sep 17, 2024	105.03	105.27	104.05	104.30	104.30	-0.17%	193,658
Sep 16, 2024	104.50	104.95	104.22	104.48	104.48	0.73%	332,524
Sep 13, 2024	102.92	104.14	102.84	103.72	103.72	1.37%	430,878
Sep 12, 2024	100.71	102.52	100.67	102.32	102.32	0.99%	401,314
Sep 11, 2024	100.88	101.52	99.68	101.32	101.32	0.77%	364,114
Sep 10, 2024	100.59	100.62	99.21	100.55	100.55	-0.71%	180,105
Sep 9, 2024	100.50	101.50	100.34	101.27	101.27	2.69%	249,371
Sep 6, 2024	100.61	101.15	98.59	98.62	98.62	-0.47%	146,885
Sep 5, 2024	99.07	99.84	98.72	99.09	99.09	0.43%	104,763
Sep 4, 2024	98.87	99.29	98.40	98.67	98.67	-0.39%	112,663
Sep 3, 2024	100.50	100.50	98.86	99.06	99.06	-1.44%	135,776
Aug 30, 2024	99.60	100.51	99.33	100.51	100.51	0.06%	134,988
Aug 29, 2024	100.91	101.48	100.44	100.45	99.92	0.49%	219,705
Aug 28, 2024	99.87	100.20	99.34	99.96	99.43	0.78%	200,221
Aug 27, 2024	99.35	100.23	99.02	99.19	98.67	0.39%	297,220
Aug 26, 2024	99.80	100.65	98.57	98.80	98.28	-0.76%	135,617
Aug 23, 2024	98.45	99.84	98.45	99.56	99.04	1.80%	135,051
Aug 22, 2024	98.33	98.60	97.73	97.80	97.29	-0.63%	101,109
Aug 21, 2024	97.76	98.64	97.63	98.42	97.90	1.46%	189,193
Aug 20, 2024	97.93	98.11	96.94	97.00	96.49	-0.74%	107,091
Aug 19, 2024	96.91	97.82	96.89	97.72	97.21	1.51%	164,275
Aug 16, 2024	96.63	96.95	96.22	96.27	95.76	-0.27%	106,459
Aug 15, 2024	96.14	96.97	96.10	96.53	96.02	2.46%	155,088
Aug 14, 2024	94.96	95.05	93.95	94.21	93.71	-0.77%	176,775
Aug 13, 2024	93.07	95.04	92.82	94.94	94.44	2.36%	215,628
Aug 12, 2024	93.29	93.42	92.50	92.75	92.26	-1.10%	116,093
Aug 9, 2024	93.25	94.21	93.10	93.78	93.29	1.06%	321,240
Aug 8, 2024	92.18	93.25	91.57	92.80	92.31	0.94%	231,374
Aug 7, 2024	94.17	94.30	91.94	91.94	91.46	-3.25%	214,900
Aug 6, 2024	94.54	96.29	94.51	95.03	94.53	0.14%	509,635
Aug 5, 2024	93.80	95.03	93.54	94.90	94.40	-0.33%	221,223
Aug 2, 2024	94.97	95.91	94.20	95.21	94.71	-1.74%	497,370
Aug 1, 2024	100.78	100.78	96.88	96.90	96.39	-4.37%	494,296