InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
141.85
+2.24 (1.60%)
At close: May 5, 2026, 4:00 PM EDT
146.99
+5.14 (3.62%)
Pre-market: May 6, 2026, 6:34 AM EDT
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 140.04 | 142.88 | 139.80 | 141.85 | 141.85 | 1.60% | 177,441 |
| May 4, 2026 | 141.55 | 142.81 | 138.77 | 139.61 | 139.61 | -2.33% | 150,427 |
| May 1, 2026 | 143.49 | 145.41 | 142.84 | 142.94 | 142.94 | -0.65% | 162,848 |
| Apr 30, 2026 | 144.66 | 145.15 | 143.12 | 143.88 | 143.88 | 1.07% | 135,554 |
| Apr 29, 2026 | 143.24 | 143.49 | 141.84 | 142.36 | 142.36 | -1.46% | 208,381 |
| Apr 28, 2026 | 143.37 | 145.48 | 143.37 | 144.47 | 144.47 | 0.21% | 238,527 |
| Apr 27, 2026 | 145.45 | 146.27 | 143.89 | 144.17 | 144.17 | -1.44% | 158,259 |
| Apr 24, 2026 | 145.82 | 147.22 | 145.29 | 146.28 | 146.28 | 1.85% | 252,474 |
| Apr 23, 2026 | 141.29 | 145.69 | 141.02 | 143.62 | 143.62 | 2.43% | 489,836 |
| Apr 22, 2026 | 143.54 | 143.80 | 140.15 | 140.21 | 140.21 | -2.85% | 235,835 |
| Apr 21, 2026 | 146.81 | 147.59 | 144.25 | 144.32 | 144.32 | -1.69% | 161,683 |
| Apr 20, 2026 | 146.32 | 147.02 | 145.08 | 146.80 | 146.80 | -0.03% | 250,190 |
| Apr 17, 2026 | 145.39 | 148.38 | 145.39 | 146.85 | 146.85 | 4.15% | 153,596 |
| Apr 16, 2026 | 143.44 | 143.87 | 140.59 | 141.00 | 141.00 | -1.02% | 181,681 |
| Apr 15, 2026 | 143.69 | 143.94 | 141.54 | 142.45 | 142.45 | -1.24% | 165,552 |
| Apr 14, 2026 | 143.10 | 144.91 | 142.96 | 144.24 | 144.24 | 1.76% | 113,270 |
| Apr 13, 2026 | 139.84 | 141.76 | 139.01 | 141.74 | 141.74 | 0.18% | 241,093 |
| Apr 10, 2026 | 142.46 | 142.51 | 141.06 | 141.48 | 141.48 | -1.16% | 82,173 |
| Apr 9, 2026 | 140.35 | 143.41 | 139.62 | 143.14 | 141.92 | 1.35% | 155,100 |
| Apr 8, 2026 | 141.33 | 142.93 | 140.14 | 141.23 | 140.03 | 6.98% | 351,234 |
| Apr 7, 2026 | 133.47 | 133.51 | 130.76 | 132.02 | 130.90 | -2.11% | 361,076 |
| Apr 6, 2026 | 132.76 | 135.22 | 132.61 | 134.86 | 133.71 | 0.72% | 210,068 |
| Apr 2, 2026 | 132.61 | 135.75 | 131.85 | 133.90 | 132.76 | 0.16% | 397,306 |
| Apr 1, 2026 | 134.27 | 135.15 | 132.95 | 133.69 | 132.55 | 0.17% | 405,825 |
| Mar 31, 2026 | 131.50 | 134.62 | 130.44 | 133.46 | 132.32 | 2.53% | 313,070 |
| Mar 30, 2026 | 129.08 | 130.90 | 128.57 | 130.17 | 129.06 | 0.44% | 226,424 |
| Mar 27, 2026 | 131.31 | 131.91 | 129.48 | 129.60 | 128.50 | -2.17% | 172,686 |
| Mar 26, 2026 | 132.78 | 134.12 | 132.28 | 132.47 | 131.34 | -1.24% | 103,171 |
| Mar 25, 2026 | 134.92 | 135.49 | 132.74 | 134.14 | 133.00 | 1.42% | 131,124 |
| Mar 24, 2026 | 131.60 | 133.17 | 131.10 | 132.26 | 131.13 | 0.15% | 169,580 |
| Mar 23, 2026 | 132.80 | 135.15 | 132.06 | 132.06 | 130.94 | 2.18% | 235,936 |
| Mar 20, 2026 | 132.23 | 132.61 | 128.62 | 129.24 | 128.14 | -1.28% | 223,797 |
| Mar 19, 2026 | 129.33 | 132.13 | 129.33 | 130.92 | 129.81 | -0.50% | 204,118 |
| Mar 18, 2026 | 133.18 | 134.05 | 131.30 | 131.58 | 130.46 | -1.40% | 165,141 |
| Mar 17, 2026 | 131.49 | 134.24 | 131.49 | 133.45 | 132.31 | 1.94% | 126,274 |
| Mar 16, 2026 | 130.24 | 131.68 | 129.78 | 130.91 | 129.80 | 1.56% | 163,104 |
| Mar 13, 2026 | 130.72 | 131.52 | 128.85 | 128.90 | 127.80 | -1.57% | 139,437 |
| Mar 12, 2026 | 132.72 | 132.72 | 130.48 | 130.95 | 129.83 | -2.51% | 207,031 |
| Mar 11, 2026 | 133.81 | 134.33 | 132.23 | 134.32 | 133.18 | 1.83% | 271,322 |
| Mar 10, 2026 | 133.06 | 134.12 | 131.61 | 131.91 | 130.79 | -0.52% | 231,077 |
| Mar 9, 2026 | 128.89 | 133.39 | 126.61 | 132.60 | 131.47 | -0.02% | 494,443 |
| Mar 6, 2026 | 130.99 | 132.82 | 129.16 | 132.62 | 131.49 | -1.17% | 367,421 |
| Mar 5, 2026 | 135.26 | 136.47 | 132.47 | 134.19 | 133.05 | -0.65% | 333,271 |
| Mar 4, 2026 | 136.60 | 137.18 | 134.67 | 135.07 | 133.92 | -0.24% | 228,165 |
| Mar 3, 2026 | 129.30 | 136.01 | 128.96 | 135.39 | 134.24 | 1.20% | 350,883 |
| Mar 2, 2026 | 132.28 | 135.33 | 131.39 | 133.78 | 132.64 | -3.78% | 501,517 |
| Feb 27, 2026 | 140.77 | 141.26 | 138.32 | 139.04 | 137.86 | -2.81% | 375,750 |
| Feb 26, 2026 | 142.22 | 144.20 | 141.88 | 143.06 | 141.84 | 1.76% | 878,292 |
| Feb 25, 2026 | 140.10 | 140.93 | 139.81 | 140.58 | 139.38 | -0.53% | 421,751 |
| Feb 24, 2026 | 140.14 | 142.28 | 140.05 | 141.33 | 140.13 | -1.06% | 246,507 |