Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
172.85
-1.28 (-0.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 2026141.29145.69141.02143.62143.622.43%489,839
Apr 22, 2026143.54143.80140.15140.21140.21-2.85%241,654
Apr 21, 2026146.81147.59144.25144.32144.32-1.69%161,684
Apr 20, 2026146.32147.02145.08146.80146.80-0.03%261,357
Apr 17, 2026145.39148.38145.39146.85146.854.15%153,626
Apr 16, 2026143.44143.87140.59141.00141.00-1.02%181,684
Apr 15, 2026143.69143.94141.54142.45142.45-1.24%165,552
Apr 14, 2026143.10144.91142.96144.24144.241.76%113,270
Apr 13, 2026139.84141.76139.01141.74141.740.18%241,093
Apr 10, 2026142.46142.51141.06141.48141.48-0.31%82,223
Apr 9, 2026140.35143.41139.62143.14141.921.35%155,107
Apr 8, 2026141.33142.93140.14141.23140.036.98%351,234
Apr 7, 2026133.47133.51130.76132.02130.90-2.11%361,076
Apr 6, 2026132.76135.22132.61134.86133.710.72%210,068
Apr 2, 2026132.61135.75131.85133.90132.760.16%397,306
Apr 1, 2026134.27135.15132.95133.69132.550.17%405,825
Mar 31, 2026131.50134.62130.44133.46132.322.53%313,070
Mar 30, 2026129.08130.90128.57130.17129.060.44%226,424
Mar 27, 2026131.31131.91129.48129.60128.50-2.17%172,686
Mar 26, 2026132.78134.12132.28132.47131.34-1.24%103,171
Mar 25, 2026134.92135.49132.74134.14133.001.42%131,124
Mar 24, 2026131.60133.17131.10132.26131.130.15%169,580
Mar 23, 2026132.80135.15132.06132.06130.942.18%235,936
Mar 20, 2026132.23132.61128.62129.24128.14-1.28%223,797
Mar 19, 2026129.33132.13129.33130.92129.81-0.50%204,118
Mar 18, 2026133.18134.05131.30131.58130.46-1.40%165,141
Mar 17, 2026131.49134.24131.49133.45132.311.94%126,274
Mar 16, 2026130.24131.68129.78130.91129.801.56%163,104
Mar 13, 2026130.72131.52128.85128.90127.80-1.57%139,437
Mar 12, 2026132.72132.72130.48130.95129.83-2.51%207,031
Mar 11, 2026133.81134.33132.23134.32133.181.83%271,322
Mar 10, 2026133.06134.12131.61131.91130.79-0.52%231,077
Mar 9, 2026128.89133.39126.61132.60131.47-0.02%494,443
Mar 6, 2026130.99132.82129.16132.62131.49-1.17%367,421
Mar 5, 2026135.26136.47132.47134.19133.05-0.65%333,271
Mar 4, 2026136.60137.18134.67135.07133.92-0.24%228,165
Mar 3, 2026129.30136.01128.96135.39134.241.20%350,883
Mar 2, 2026132.28135.33131.39133.78132.64-3.78%501,517
Feb 27, 2026140.77141.26138.32139.04137.86-2.81%375,750
Feb 26, 2026142.22144.20141.88143.06141.841.76%878,292
Feb 25, 2026140.10140.93139.81140.58139.38-0.53%421,751
Feb 24, 2026140.14142.28140.05141.33140.13-1.06%246,507
Feb 23, 2026144.95145.62141.14142.85141.63-1.08%292,505
Feb 20, 2026144.46146.53143.36144.41143.180.91%179,052
Feb 19, 2026141.82144.40141.68143.11141.89-1.43%285,264
Feb 18, 2026145.81148.00145.03145.18143.94-2.06%333,506
Feb 17, 2026144.33148.90142.13148.23146.971.44%333,703
Feb 13, 2026148.58148.64145.64146.13144.890.18%324,812
Feb 12, 2026148.08150.89145.78145.87144.630.10%326,597
Feb 11, 2026145.25148.31145.04145.73144.49-1.43%345,610
Feb 10, 2026142.98148.89142.96147.84146.583.15%352,119
Feb 9, 2026144.00144.29142.98143.32142.10-1.04%230,964
Feb 6, 2026143.51145.04143.19144.83143.601.22%197,408
Feb 5, 2026142.71143.45141.23143.09141.870.08%167,642
Feb 4, 2026141.63144.47141.01142.97141.754.21%256,348
Feb 3, 2026139.69140.34135.70137.20136.03-3.50%248,392