Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
166.63
+0.22 (0.13%)
At close: Jul 7, 2026, 4:00 PM EDT
170.01
+3.38 (2.03%)
After-hours: Jul 7, 2026, 7:16 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026166.84167.69166.08166.63166.630.13%266,459
Jul 6, 2026166.71167.94165.05166.41166.41-2.07%235,350
Jul 2, 2026170.06171.14168.79169.93169.930.90%201,043
Jul 1, 2026169.44170.47168.00168.41168.41-2.72%247,306
Jun 30, 2026174.20174.51171.23173.12173.12-0.28%228,027
Jun 29, 2026173.21174.50172.85173.61173.610.44%188,411
Jun 26, 2026171.51173.38171.45172.85172.85-0.74%243,672
Jun 25, 2026174.04175.89173.33174.13174.130.83%205,654
Jun 24, 2026173.49175.37172.26172.70172.701.07%264,617
Jun 23, 2026169.57172.60169.10170.88170.880.49%260,251
Jun 22, 2026171.15171.49169.44170.05170.05-0.57%262,265
Jun 18, 2026171.21173.08170.67171.02171.020.21%247,344
Jun 17, 2026170.76173.38170.22170.66170.660.09%304,993
Jun 16, 2026170.25170.89168.87170.50170.501.16%251,003
Jun 15, 2026169.01169.95167.40168.55168.550.86%330,596
Jun 12, 2026165.95167.66164.93167.12167.121.64%233,726
Jun 11, 2026162.66165.12160.71164.43164.431.83%236,709
Jun 10, 2026163.52165.33161.47161.47161.47-0.92%275,706
Jun 9, 2026164.43165.63161.25162.97162.97-0.23%531,978
Jun 8, 2026161.85164.46161.53163.35163.350.74%191,046
Jun 5, 2026162.40163.71161.43162.15162.151.02%197,385
Jun 4, 2026161.97162.68160.34160.51160.510.01%154,929
Jun 3, 2026158.13160.90158.13160.50160.501.45%333,756
Jun 2, 2026156.80159.40156.80158.21158.212.06%250,814
Jun 1, 2026154.05155.67152.93155.01155.010.08%238,873
May 29, 2026158.81159.02154.88154.88154.88-2.00%295,287
May 28, 2026157.62159.57157.28158.04158.04-0.71%186,738
May 27, 2026156.22159.30156.22159.17159.173.15%446,696
May 26, 2026154.00154.34152.52154.31154.310.80%193,257
May 22, 2026154.61154.83152.64153.09153.09-0.66%160,560
May 21, 2026153.67155.01151.98154.10154.10-0.64%168,100
May 20, 2026151.59155.47150.53155.10155.103.40%303,770
May 19, 2026150.69151.61149.50150.00150.00-0.58%162,187
May 18, 2026149.49151.67149.48150.87150.871.54%177,660
May 15, 2026148.04149.18147.87148.58148.58-0.89%140,065
May 14, 2026150.19151.64149.86149.92149.92-0.16%140,439
May 13, 2026150.00151.05149.13150.16150.16-0.15%170,569
May 12, 2026149.96150.98149.18150.38150.381.45%217,190
May 11, 2026149.11149.44148.19148.23148.23-0.93%163,811
May 8, 2026149.10151.18149.08149.62149.621.82%260,915
May 7, 2026149.70149.70146.30146.95146.950.95%278,118
May 6, 2026145.88146.37144.76145.56145.562.62%178,705
May 5, 2026140.04142.88139.80141.85141.851.60%177,459
May 4, 2026141.55142.81138.77139.61139.61-2.33%150,665
May 1, 2026143.49145.41142.84142.94142.94-0.65%163,983
Apr 30, 2026144.66145.15143.12143.88143.881.07%140,180
Apr 29, 2026143.24143.49141.84142.36142.36-1.46%212,575
Apr 28, 2026143.37145.48143.37144.47144.470.21%238,529
Apr 27, 2026145.45146.27143.89144.17144.17-1.44%158,260
Apr 24, 2026145.82147.22145.29146.28146.281.85%261,151