InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
122.73
+0.64 (0.52%)
At close: Nov 20, 2024, 4:00 PM
122.63
-0.10 (-0.08%)
Pre-market: Nov 21, 2024, 7:24 AM EST
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 100.89 | 102.27 | 100.16 | 101.33 | 100.80 | -2.74% | 488,645 |
| Jul 30, 2024 | 104.65 | 104.95 | 103.75 | 104.19 | 103.64 | 0.77% | 98,301 |
| Jul 29, 2024 | 103.49 | 103.90 | 103.07 | 103.39 | 102.85 | -0.14% | 71,919 |
| Jul 26, 2024 | 102.44 | 103.77 | 102.20 | 103.54 | 103.00 | 0.79% | 244,958 |
| Jul 25, 2024 | 102.78 | 103.96 | 102.12 | 102.73 | 102.19 | -1.44% | 385,688 |
| Jul 24, 2024 | 106.82 | 106.82 | 104.23 | 104.23 | 103.68 | -2.83% | 105,780 |
| Jul 23, 2024 | 106.34 | 107.34 | 106.29 | 107.27 | 106.71 | 0.46% | 194,252 |
| Jul 22, 2024 | 105.90 | 107.08 | 105.30 | 106.78 | 106.22 | 0.23% | 185,273 |
| Jul 19, 2024 | 106.94 | 107.22 | 106.44 | 106.54 | 105.98 | -0.38% | 100,784 |
| Jul 18, 2024 | 107.95 | 107.95 | 106.52 | 106.95 | 106.39 | -1.53% | 187,644 |
| Jul 17, 2024 | 109.47 | 110.28 | 108.56 | 108.61 | 108.04 | -2.58% | 190,797 |
| Jul 16, 2024 | 109.38 | 111.51 | 109.38 | 111.49 | 110.90 | 2.20% | 81,136 |
| Jul 15, 2024 | 109.09 | 109.34 | 108.57 | 109.09 | 108.52 | 0.53% | 93,209 |
| Jul 12, 2024 | 106.81 | 108.98 | 106.69 | 108.51 | 107.94 | 0.99% | 140,276 |
| Jul 11, 2024 | 107.23 | 107.53 | 106.94 | 107.45 | 106.88 | 0.67% | 187,997 |
| Jul 10, 2024 | 105.89 | 106.73 | 105.54 | 106.73 | 106.17 | 2.38% | 155,725 |
| Jul 9, 2024 | 104.39 | 105.03 | 104.17 | 104.25 | 103.70 | -0.14% | 85,810 |
| Jul 8, 2024 | 105.17 | 105.36 | 104.24 | 104.40 | 103.85 | 0.54% | 87,607 |
| Jul 5, 2024 | 105.19 | 105.19 | 103.30 | 103.84 | 103.29 | -1.36% | 129,067 |
| Jul 3, 2024 | 104.69 | 105.45 | 104.69 | 105.27 | 104.72 | 0.99% | 68,232 |
| Jul 2, 2024 | 103.97 | 104.33 | 103.37 | 104.24 | 103.69 | 0.50% | 146,511 |