Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
159.95
-0.82 (-0.51%)
At close: Sep 4, 2026, 4:00 PM EDT
159.83
-0.12 (-0.08%)
After-hours: Sep 4, 2026, 7:30 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 2026155.65161.96155.02161.82161.193.82%282,727
Aug 11, 2026156.71157.50154.59155.87155.260.15%341,135
Aug 10, 2026157.80158.67154.99155.63155.02-1.19%317,960
Aug 7, 2026158.54158.98157.41157.51156.89-1.12%189,496
Aug 6, 2026162.05162.05158.67159.30158.68-0.88%155,918
Aug 5, 2026156.47161.37156.42160.72160.092.30%317,705
Aug 4, 2026159.47159.89156.98157.11156.50-0.56%270,100
Aug 3, 2026160.81160.94157.20158.00157.38-2.64%384,896
Jul 31, 2026160.73163.32160.73162.28161.65-0.19%412,819
Jul 30, 2026163.14163.35160.96162.59161.950.66%444,917
Jul 29, 2026160.63162.91160.52161.52160.89-0.41%170,348
Jul 28, 2026160.22162.40158.15162.19161.561.68%405,296
Jul 27, 2026159.14159.95158.42159.51158.892.13%204,373
Jul 24, 2026154.36157.18154.00156.18155.571.34%217,160
Jul 23, 2026153.41154.29152.88154.12153.52-0.91%174,769
Jul 22, 2026155.98156.93155.52155.54154.93-0.29%212,025
Jul 21, 2026157.15157.35155.69155.99155.38-0.26%190,513
Jul 20, 2026158.17158.39156.17156.40155.79-1.06%186,558
Jul 17, 2026158.48158.48157.19158.08157.46-1.12%213,236
Jul 16, 2026160.06160.87159.61159.87159.24-187,710
Jul 15, 2026158.31161.39158.17159.87159.240.71%282,356
Jul 14, 2026158.21159.18156.79158.74158.12-2.26%342,051
Jul 13, 2026166.55167.05162.10162.41161.77-1.58%343,984
Jul 10, 2026164.73166.13164.37165.01164.360.48%313,092
Jul 9, 2026162.61164.91162.19164.22163.580.46%216,346
Jul 8, 2026165.97166.20163.02163.46162.82-1.90%318,663
Jul 7, 2026166.84167.69166.08166.63165.980.13%266,462
Jul 6, 2026166.71167.94165.05166.41165.76-2.07%240,488
Jul 2, 2026170.06171.14168.79169.93169.270.90%202,201
Jul 1, 2026169.44170.47168.00168.41167.75-2.72%250,849
Jun 30, 2026174.20174.51171.23173.12172.44-0.28%228,228
Jun 29, 2026173.21174.50172.85173.61172.930.44%195,442
Jun 26, 2026171.51173.38171.45172.85172.17-0.74%243,674