Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
142.45
-1.79 (-1.24%)
At close: Apr 15, 2026, 4:00 PM EDT
142.44
-0.01 (-0.01%)
After-hours: Apr 15, 2026, 7:00 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026143.69143.94141.54142.45142.45-1.24%165,552
Apr 14, 2026143.10144.91142.96144.24144.241.76%113,270
Apr 13, 2026139.84141.76139.01141.74141.740.18%241,093
Apr 10, 2026142.46142.51141.06141.48141.48-1.16%82,173
Apr 9, 2026140.35143.41139.62143.14141.921.35%155,100
Apr 8, 2026141.33142.93140.14141.23140.036.98%351,234
Apr 7, 2026133.47133.51130.76132.02130.90-2.11%361,076
Apr 6, 2026132.76135.22132.61134.86133.710.72%210,068
Apr 2, 2026132.61135.75131.85133.90132.760.16%397,306
Apr 1, 2026134.27135.15132.95133.69132.550.17%405,825
Mar 31, 2026131.50134.62130.44133.46132.322.53%313,070
Mar 30, 2026129.08130.90128.57130.17129.060.44%226,424
Mar 27, 2026131.31131.91129.48129.60128.50-2.17%172,686
Mar 26, 2026132.78134.12132.28132.47131.34-1.24%103,171
Mar 25, 2026134.92135.49132.74134.14133.001.42%131,124
Mar 24, 2026131.60133.17131.10132.26131.130.15%169,580
Mar 23, 2026132.80135.15132.06132.06130.942.18%235,936
Mar 20, 2026132.23132.61128.62129.24128.14-1.28%223,797
Mar 19, 2026129.33132.13129.33130.92129.81-0.50%204,118
Mar 18, 2026133.18134.05131.30131.58130.46-1.40%165,141
Mar 17, 2026131.49134.24131.49133.45132.311.94%126,274
Mar 16, 2026130.24131.68129.78130.91129.801.56%163,104
Mar 13, 2026130.72131.52128.85128.90127.80-1.57%139,437
Mar 12, 2026132.72132.72130.48130.95129.83-2.51%207,031
Mar 11, 2026133.81134.33132.23134.32133.181.83%271,322
Mar 10, 2026133.06134.12131.61131.91130.79-0.52%231,077
Mar 9, 2026128.89133.39126.61132.60131.47-0.02%494,443
Mar 6, 2026130.99132.82129.16132.62131.49-1.17%367,421
Mar 5, 2026135.26136.47132.47134.19133.05-0.65%333,271
Mar 4, 2026136.60137.18134.67135.07133.92-0.24%228,165
Mar 3, 2026129.30136.01128.96135.39134.241.20%350,883
Mar 2, 2026132.28135.33131.39133.78132.64-3.78%501,517
Feb 27, 2026140.77141.26138.32139.04137.86-2.81%375,750
Feb 26, 2026142.22144.20141.88143.06141.841.76%878,292
Feb 25, 2026140.10140.93139.81140.58139.38-0.53%421,751
Feb 24, 2026140.14142.28140.05141.33140.13-1.06%246,507
Feb 23, 2026144.95145.62141.14142.85141.63-1.08%292,505
Feb 20, 2026144.46146.53143.36144.41143.180.91%179,052
Feb 19, 2026141.82144.40141.68143.11141.89-1.43%285,264
Feb 18, 2026145.81148.00145.03145.18143.94-2.06%333,506
Feb 17, 2026144.33148.90142.13148.23146.971.44%333,703
Feb 13, 2026148.58148.64145.64146.13144.890.18%324,812
Feb 12, 2026148.08150.89145.78145.87144.630.10%326,597
Feb 11, 2026145.25148.31145.04145.73144.49-1.43%345,610
Feb 10, 2026142.98148.89142.96147.84146.583.15%352,119
Feb 9, 2026144.00144.29142.98143.32142.10-1.04%230,964
Feb 6, 2026143.51145.04143.19144.83143.601.22%197,408
Feb 5, 2026142.71143.45141.23143.09141.870.08%167,642
Feb 4, 2026141.63144.47141.01142.97141.754.21%256,348
Feb 3, 2026139.69140.34135.70137.20136.03-3.50%248,392