Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
167.78
-3.10 (-1.81%)
At close: Oct 22, 2026, 4:00 PM EDT
167.78
0.00 (0.00%)
After-hours: Oct 22, 2026, 6:30 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026169.21170.61166.33167.78167.78-1.81%418,389
Oct 21, 2026171.13171.99170.17170.88170.88-0.04%281,625
Oct 20, 2026168.67171.50168.50170.94170.941.20%262,269
Oct 19, 2026167.21169.10166.57168.92168.920.69%262,475
Oct 16, 2026170.04171.65167.26167.77167.770.98%412,467
Oct 15, 2026163.92167.26163.63166.15166.153.61%392,727
Oct 14, 2026160.60161.00159.94160.36160.36-0.33%167,063
Oct 13, 2026160.70161.09159.15160.89160.890.65%194,603
Oct 12, 2026159.19160.73158.94159.85159.85-0.52%217,740
Oct 9, 2026159.79161.21159.58160.68160.680.75%163,914
Oct 8, 2026158.74160.06157.63159.48159.48-0.26%194,085
Oct 7, 2026160.25161.03159.87159.90159.90-0.40%118,359
Oct 6, 2026160.27161.75160.01160.54160.540.65%129,655
Oct 5, 2026160.64160.91159.50159.51159.51-1.38%112,958
Oct 2, 2026162.19162.19159.93161.74161.740.19%162,666
Oct 1, 2026160.59161.65158.95161.44161.440.40%199,066
Sep 30, 2026163.49163.62160.80160.80160.80-1.41%158,920
Sep 29, 2026162.72163.25161.45163.10163.101.24%203,542
Sep 28, 2026157.85161.18157.75161.11161.111.87%162,260
Sep 25, 2026157.99158.30156.34158.16158.160.32%131,725
Sep 24, 2026156.61157.89155.80157.66157.660.98%150,161
Sep 23, 2026155.20156.75154.25156.13156.130.83%142,611
Sep 22, 2026156.41157.13153.92154.85154.850.16%174,234
Sep 21, 2026154.76154.92153.61154.60154.600.99%110,368
Sep 18, 2026152.16153.35151.91153.09153.09-0.01%123,596
Sep 17, 2026155.31155.47153.03153.11153.11-0.42%113,073
Sep 16, 2026155.08155.44152.44153.76153.760.23%118,699
Sep 15, 2026154.28154.46152.29153.40153.40-1.12%145,005
Sep 14, 2026154.93155.47153.73155.13155.130.85%161,433
Sep 11, 2026154.72154.97153.81153.83153.830.69%137,316
Sep 10, 2026152.32154.39152.20152.77152.77-1.26%198,854
Sep 9, 2026153.08154.96152.49154.72154.720.02%115,568
Sep 8, 2026156.75157.71154.44154.69154.69-3.29%201,389
Sep 4, 2026160.38161.12159.73159.95159.95-0.51%135,251
Sep 3, 2026160.97161.15158.58160.77160.770.16%273,425
Sep 2, 2026160.67162.13160.30160.51160.513.37%209,358
Sep 1, 2026157.27157.93155.09155.27155.27-2.99%176,559
Aug 31, 2026161.21162.61159.44160.06160.06-1.43%163,072
Aug 28, 2026162.85164.03161.98162.38162.38-0.39%123,361
Aug 27, 2026164.88165.65162.75163.02163.02-0.95%194,859
Aug 26, 2026165.79166.02163.89164.58164.580.51%318,111
Aug 25, 2026165.25165.26163.09163.75163.750.75%195,632
Aug 24, 2026163.21164.13162.09162.53162.531.64%252,910
Aug 21, 2026159.38160.06158.42159.91159.910.50%167,240
Aug 20, 2026160.87160.97159.54159.74159.12-1.13%155,367
Aug 19, 2026160.72163.00160.26161.56160.931.37%132,744
Aug 18, 2026159.72160.84158.76159.38158.76-0.54%292,631
Aug 17, 2026159.73160.66159.00160.25159.620.02%188,619
Aug 14, 2026159.50160.63158.68160.22159.590.45%185,738
Aug 13, 2026161.70161.98158.92159.50158.88-1.43%337,344