Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
117.38
+2.04 (1.77%)
At close: May 8, 2025, 4:00 PM
115.75
-1.63 (-1.39%)
Pre-market: May 9, 2025, 8:10 AM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025118.11118.13117.12117.38117.381.77%244,795
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
Mar 19, 2025112.59113.18111.87112.85111.590.60%311,588
Mar 18, 2025114.41114.42111.49112.18110.93-1.95%157,860
Mar 17, 2025113.55114.68113.46114.41113.130.75%354,318
Mar 14, 2025113.15113.78112.85113.56112.291.95%162,272
Mar 13, 2025112.49112.75111.39111.39110.14-2.12%238,311
Mar 12, 2025115.42116.02113.36113.80112.53-0.98%259,165
Mar 11, 2025115.55116.18113.49114.93113.64-2.90%270,900
Mar 10, 2025119.74120.00117.50118.36117.04-1.78%174,065
Mar 7, 2025119.95120.94118.80120.51119.16-0.04%206,062
Mar 6, 2025121.67122.16120.50120.56119.21-4.46%237,962
Mar 5, 2025125.66126.67124.45126.19124.780.33%268,504
Mar 4, 2025125.43127.22124.06125.78124.37-0.87%162,263
Mar 3, 2025127.18128.54125.97126.89125.470.04%279,625
Feb 28, 2025126.95127.69125.68126.84125.420.10%282,970
Feb 27, 2025125.96128.39124.94126.71125.291.12%758,969