Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
181.41
+0.48 (0.27%)
At close: Nov 11, 2026, 4:00 PM EST
181.41
0.00 (0.00%)
After-hours: Nov 11, 2026, 7:30 PM EST

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026181.18181.77180.07181.41181.410.27%135,692
Nov 10, 2026180.48181.22179.53180.93180.930.33%145,453
Nov 9, 2026180.61181.46179.49180.33180.330.88%263,367
Nov 6, 2026177.29179.91177.00178.75178.751.82%274,971
Nov 5, 2026180.29180.49174.99175.56175.56-0.25%363,496
Nov 4, 2026174.21176.00171.96176.00176.003.41%230,898
Nov 3, 2026171.01171.92169.66170.20170.20-0.83%213,130
Nov 2, 2026172.35173.54171.04171.62171.622.27%224,832
Oct 30, 2026171.23171.23167.49167.81167.81-1.09%210,365
Oct 29, 2026170.19171.56168.27169.66169.661.12%189,257
Oct 28, 2026166.93168.56166.53167.78167.781.02%259,192
Oct 27, 2026164.54166.09163.61166.09166.09-0.74%258,726
Oct 26, 2026166.59169.27166.35167.32167.323.03%387,972
Oct 23, 2026163.23163.99161.53162.40162.40-3.21%337,341
Oct 22, 2026169.21170.61166.33167.78167.78-1.81%420,987
Oct 21, 2026171.13171.99170.17170.88170.88-0.04%285,142
Oct 20, 2026168.67171.50168.50170.94170.941.20%266,736
Oct 19, 2026167.21169.10166.57168.92168.920.69%262,477
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