Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
133.57
-1.34 (-0.99%)
At close: Dec 5, 2025, 4:00 PM EST
133.48
-0.09 (-0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025135.13135.13133.24133.57133.57-0.99%149,866
Dec 4, 2025137.44137.44134.61134.91134.91-1.93%269,517
Dec 3, 2025136.08137.73135.60137.57137.571.77%166,711
Dec 2, 2025134.42135.24133.42135.18135.181.79%114,275
Dec 1, 2025133.54134.36132.36132.80132.80-1.03%109,685
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%130,396
Nov 24, 2025131.40131.46130.40131.13131.130.44%134,695
Nov 21, 2025126.80130.81126.42130.56130.564.73%204,647
Nov 20, 2025126.34127.01124.51124.66124.66-0.90%134,952
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
Oct 13, 2025121.17122.83121.17122.55122.551.19%178,615
Oct 10, 2025122.63123.26120.88121.11121.11-1.01%189,721
Oct 9, 2025123.34124.15122.14122.35122.35-1.37%110,786
Oct 8, 2025124.00124.41123.33124.05124.050.69%111,969
Oct 7, 2025124.11124.37122.97123.20123.20-0.88%276,684
Oct 6, 2025123.87124.65123.44124.30124.300.31%102,411
Oct 3, 2025123.95124.74123.57123.92123.920.62%284,789
Oct 2, 2025121.81123.38121.77123.16123.161.47%203,131
Oct 1, 2025122.63122.81120.93121.37121.370.09%212,132
Sep 30, 2025122.55122.66121.05121.26121.26-1.23%152,666
Sep 29, 2025124.43124.57122.36122.77122.77-0.37%160,007
Sep 26, 2025122.26123.33122.23123.23123.234.62%224,355
Sep 25, 2025117.79118.15117.29117.79117.79-0.46%169,490
Sep 24, 2025118.62119.63118.14118.33118.33-0.39%106,215
Sep 23, 2025119.40119.76118.56118.79118.790.44%120,048
Sep 22, 2025118.95119.25118.21118.27118.27-1.25%95,799
Sep 19, 2025119.21120.07118.86119.77119.771.40%175,931
Sep 18, 2025118.28119.36118.02118.12118.12-0.26%125,165
Sep 17, 2025120.92121.26118.05118.43118.43-1.82%171,539
Sep 16, 2025119.66120.62119.43120.62120.620.94%147,679
Sep 15, 2025120.95121.30119.35119.50119.50-1.26%136,953
Sep 12, 2025122.84122.84121.01121.02121.02-1.94%104,228
Sep 11, 2025122.11123.70121.74123.42123.420.94%199,173
Sep 10, 2025123.93124.40122.07122.27122.27-1.14%206,419
Sep 9, 2025124.65124.78123.52123.68123.68-1.04%159,119
Sep 8, 2025124.42125.32124.28124.98124.981.43%199,910
Sep 5, 2025124.55125.25122.52123.22123.220.93%317,817
Sep 4, 2025121.86122.35121.62122.09122.090.58%118,037
Sep 3, 2025121.68122.46121.24121.39121.391.14%131,583
Sep 2, 2025118.91120.15118.91120.02120.02-2.14%124,212
Aug 29, 2025122.57122.91121.75122.64122.64-0.17%118,718
Aug 28, 2025123.70123.83122.48122.85122.850.35%121,237
Aug 27, 2025121.07122.42121.02122.42122.421.32%108,811
Aug 26, 2025120.98121.62120.81120.82120.82-0.13%88,851
Aug 25, 2025122.41122.85120.94120.98120.98-1.42%130,731
Aug 22, 2025119.93123.03119.92122.72122.722.25%150,375
Aug 21, 2025120.10120.42119.65120.02119.45-0.83%104,808
Aug 20, 2025122.43122.56120.93121.02120.45-0.86%126,669
Aug 19, 2025121.64123.15121.55122.07121.490.53%276,084
Aug 18, 2025120.06121.45119.91121.43120.860.30%252,592
Aug 15, 2025121.02122.13120.87121.07120.500.73%400,322
Aug 14, 2025120.19120.48119.36120.19119.62-1.17%160,298
Aug 13, 2025120.30121.62120.18121.61121.040.71%120,592
Aug 12, 2025118.05120.75117.93120.75120.182.85%225,274
Aug 11, 2025118.20118.45116.22117.40116.85-1.68%206,375
Aug 8, 2025120.41121.58119.20119.41118.85-3.52%308,397
Aug 7, 2025126.27126.84123.19123.77123.196.27%562,954
Aug 6, 2025116.00116.61115.36116.47115.921.02%219,834
Aug 5, 2025115.60115.98114.40115.29114.75-0.05%195,335
Aug 4, 2025115.27115.63114.88115.35114.810.59%153,028
Aug 1, 2025114.91114.91113.32114.67114.13-1.28%160,989
Jul 31, 2025117.20117.63115.91116.16115.61-1.83%201,205
Jul 30, 2025118.25119.02117.77118.33117.771.15%137,500
Jul 29, 2025118.39118.39116.84116.98116.43-0.48%143,717
Jul 28, 2025118.09118.13117.12117.54116.99-0.63%88,871
Jul 25, 2025116.25118.41116.16118.29117.731.06%131,633
Jul 24, 2025116.54118.77116.42117.05116.50-1.06%201,169
Jul 23, 2025118.38118.77117.66118.31117.75-0.62%198,773
Jul 22, 2025117.73119.08117.57119.05118.492.08%134,890
Jul 21, 2025117.58117.68116.62116.62116.07-0.39%142,539
Jul 18, 2025117.56117.62116.25117.08116.530.66%190,896
Jul 17, 2025117.13117.38115.13116.31115.76-1.18%291,748