Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
132.60
-0.02 (-0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
132.60
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.89130.89126.61132.03--0.44%332,458
Mar 6, 2026130.99132.82129.16132.62132.62-1.17%367,419
Mar 5, 2026135.26136.47132.47134.19134.19-0.65%333,271
Mar 4, 2026136.60137.18134.67135.07135.07-0.24%223,428
Mar 3, 2026129.30136.01128.96135.39135.391.20%350,838
Mar 2, 2026132.28135.33131.39133.78133.78-3.78%498,168
Feb 27, 2026140.77141.26138.32139.04139.04-2.81%375,319
Feb 26, 2026142.22144.20141.88143.06143.061.76%873,621
Feb 25, 2026140.10140.93139.81140.58140.58-0.53%413,825
Feb 24, 2026140.14142.28140.05141.33141.33-1.06%246,506
Feb 23, 2026144.95145.62141.14142.85142.85-1.08%290,550
Feb 20, 2026144.46146.53143.36144.41144.410.91%177,240
Feb 19, 2026141.82144.40141.68143.11143.11-1.43%278,032
Feb 18, 2026145.81148.00145.03145.18145.18-2.06%333,461
Feb 17, 2026144.33148.90142.13148.23148.231.44%329,414
Feb 13, 2026148.58148.64145.64146.13146.130.18%324,809
Feb 12, 2026148.08150.89145.78145.87145.870.10%326,597
Feb 11, 2026145.25148.31145.04145.73145.73-1.43%332,964
Feb 10, 2026142.98148.89142.96147.84147.843.15%352,117
Feb 9, 2026144.00144.29142.98143.32143.32-1.04%230,964
Feb 6, 2026143.51145.04143.19144.83144.831.22%197,408
Feb 5, 2026142.71143.45141.23143.09143.090.08%167,642
Feb 4, 2026141.63144.47141.01142.97142.974.21%216,935
Feb 3, 2026139.69140.34135.70137.20137.20-3.50%248,391
Feb 2, 2026140.75142.24139.67142.17142.173.59%246,929
Jan 30, 2026137.89137.90136.04137.24137.24-0.06%203,908
Jan 29, 2026135.05137.48135.05137.32137.321.46%251,234
Jan 28, 2026135.07135.65134.11135.34135.34-0.78%222,966
Jan 27, 2026137.14137.70136.21136.41136.410.33%225,487
Jan 26, 2026136.87137.87135.86135.96135.96-1.83%136,207
Jan 23, 2026138.79139.09137.25138.50138.50-0.52%166,333
Jan 22, 2026140.18140.59138.33139.22139.220.64%258,645
Jan 21, 2026136.22139.04135.78138.34138.342.66%236,441
Jan 20, 2026136.59137.23134.41134.75134.75-3.20%326,559
Jan 16, 2026140.24140.24137.58139.21139.210.94%240,949
Jan 15, 2026137.76138.90136.34137.92137.920.79%395,568
Jan 14, 2026137.51138.45135.48136.84136.84-0.59%431,895
Jan 13, 2026137.34138.10136.95137.65137.65-0.11%278,284
Jan 12, 2026138.15138.54137.23137.80137.80-0.66%185,496
Jan 9, 2026137.35139.44137.35138.71138.710.05%200,017
Jan 8, 2026137.08138.77136.91138.64138.641.67%219,622
Jan 7, 2026132.78137.61132.78136.36136.36-2.11%251,848
Jan 6, 2026134.52139.36134.52139.30139.301.32%214,560
Jan 5, 2026137.55138.75135.63137.49137.49-2.04%210,108
Jan 2, 2026141.05141.12139.12140.35140.35-0.34%153,440
Dec 31, 2025142.02142.02140.58140.83140.83-0.57%138,163
Dec 30, 2025141.63142.09141.49141.64141.64-0.07%112,123
Dec 29, 2025142.59142.63140.77141.74141.74-1.16%110,779
Dec 26, 2025143.41143.81142.06143.41143.41-95,641
Dec 24, 2025143.09143.57142.90143.41143.410.24%24,623
Dec 23, 2025143.31144.15142.78143.06143.06-0.25%102,473
Dec 22, 2025143.33144.96143.10143.42143.420.40%261,693
Dec 19, 2025142.19143.59141.90142.85142.851.70%152,120
Dec 18, 2025142.20142.57140.34140.46140.46-0.72%219,129
Dec 17, 2025139.02142.55139.02141.48141.480.76%241,869
Dec 16, 2025140.60140.97139.68140.41140.41-0.04%178,527
Dec 15, 2025139.29140.67138.74140.47140.471.30%172,687
Dec 12, 2025139.26139.52137.63138.67138.671.76%128,203
Dec 11, 2025133.95137.13133.95136.27136.271.92%153,738
Dec 10, 2025131.78134.01131.03133.70133.701.52%190,418
Dec 9, 2025132.63132.98131.52131.70131.70-1.20%172,329
Dec 8, 2025133.50133.74132.64133.30133.30-0.20%172,344
Dec 5, 2025135.13135.13133.24133.57133.57-0.99%149,866
Dec 4, 2025137.44137.44134.61134.91134.91-1.93%269,543
Dec 3, 2025136.08137.73135.60137.57137.571.77%166,715
Dec 2, 2025134.42135.24133.42135.18135.181.79%114,275
Dec 1, 2025133.54134.36132.36132.80132.80-1.03%109,688
Nov 28, 2025134.22134.45133.50134.18134.18-1.08%92,859
Nov 26, 2025134.88135.98134.82135.65135.650.74%117,212
Nov 25, 2025131.47134.71131.47134.66134.662.69%130,423
Nov 24, 2025131.40131.46130.40131.13131.130.44%134,872
Nov 21, 2025126.80130.81126.42130.56130.564.73%204,647
Nov 20, 2025126.34127.01124.51124.66124.66-0.90%134,958
Nov 19, 2025126.36126.49125.31125.79125.79-0.34%91,088
Nov 18, 2025125.34126.95125.33126.22126.22-0.72%123,395
Nov 17, 2025128.87128.87126.75127.14127.14-1.38%214,072
Nov 14, 2025128.88129.63128.48128.92128.92-0.66%133,931
Nov 13, 2025131.76132.54129.60129.77129.77-2.04%184,230
Nov 12, 2025131.36132.57131.36132.47132.470.83%135,572
Nov 11, 2025131.55132.41131.15131.38131.38-0.35%191,705
Nov 10, 2025131.91132.73131.35131.84131.841.28%132,504
Nov 7, 2025126.74130.28126.66130.18130.183.42%179,830
Nov 6, 2025125.74126.94125.03125.87125.87-124,701
Nov 5, 2025123.46126.36123.04125.87125.873.01%183,521
Nov 4, 2025121.45122.65121.20122.19122.19-0.13%212,931
Nov 3, 2025122.06123.43121.35122.35122.350.73%200,470
Oct 31, 2025121.80122.03120.16121.46121.46-1.46%233,975
Oct 30, 2025123.34124.85122.88123.26123.26-0.13%156,033
Oct 29, 2025123.84125.18123.00123.42123.42-0.63%169,863
Oct 28, 2025124.62125.14123.58124.20124.20-1.02%190,480
Oct 27, 2025126.03126.94125.05125.48125.480.88%208,280
Oct 24, 2025125.92125.92124.24124.39124.391.48%205,237
Oct 23, 2025123.79124.20122.57122.57122.57-1.97%209,364
Oct 22, 2025123.11126.11123.07125.03125.032.37%157,947
Oct 21, 2025120.49122.30120.49122.13122.131.50%120,497
Oct 20, 2025121.09121.54120.14120.32120.32-0.41%104,128
Oct 17, 2025119.49120.91119.42120.81120.811.79%137,578
Oct 16, 2025120.03120.86118.47118.68118.68-1.38%199,856
Oct 15, 2025121.78122.69119.64120.34120.34-1.58%170,152
Oct 14, 2025120.21122.80120.14122.27122.27-0.23%229,634