Skip to main content
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
144.47
+0.30 (0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
144.50
+0.03 (0.02%)
After-hours: Apr 28, 2026, 7:09 PM EDT

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.37145.48143.37144.47144.470.21%238,527
Apr 27, 2026145.45146.27143.89144.17144.17-1.44%158,259
Apr 24, 2026145.82147.22145.29146.28146.281.85%252,474
Apr 23, 2026141.29145.69141.02143.62143.622.43%489,836
Apr 22, 2026143.54143.80140.15140.21140.21-2.85%235,835
Apr 21, 2026146.81147.59144.25144.32144.32-1.69%161,683
Apr 20, 2026146.32147.02145.08146.80146.80-0.03%250,190
Apr 17, 2026145.39148.38145.39146.85146.854.15%153,596
Apr 16, 2026143.44143.87140.59141.00141.00-1.02%181,681
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, 2026142.46142.51141.06141.48141.48-1.16%82,173
Apr 9, 2026140.35143.41139.62143.14141.921.35%155,100
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
Feb 2, 2026140.75142.24139.67142.17140.963.59%246,929
Jan 30, 2026137.89137.90136.04137.24136.07-0.06%203,909
Jan 29, 2026135.05137.48135.05137.32136.151.46%251,235
Jan 28, 2026135.07135.65134.11135.34134.19-0.78%222,972
Jan 27, 2026137.14137.70136.21136.41135.250.33%225,487
Jan 26, 2026136.87137.87135.86135.96134.80-1.83%136,207
Jan 23, 2026138.79139.09137.25138.50137.32-0.52%166,333
Jan 22, 2026140.18140.59138.33139.22138.030.64%258,682
Jan 21, 2026136.22139.04135.78138.34137.162.66%236,445
Jan 20, 2026136.59137.23134.41134.75133.60-3.20%326,559
Jan 16, 2026140.24140.24137.58139.21138.020.94%242,954
Jan 15, 2026137.76138.90136.34137.92136.750.79%477,411
Jan 14, 2026137.51138.45135.48136.84135.67-0.59%431,895
Jan 13, 2026137.34138.10136.95137.65136.48-0.11%278,307
Jan 12, 2026138.15138.54137.23137.80136.63-0.66%185,496
Jan 9, 2026137.35139.44137.35138.71137.530.05%200,017
Jan 8, 2026137.08138.77136.91138.64137.461.67%219,628
Jan 7, 2026132.78137.61132.78136.36135.20-2.11%251,869
Jan 6, 2026134.52139.36134.52139.30138.111.32%214,560
Jan 5, 2026137.55138.75135.63137.49136.32-2.04%210,113
Jan 2, 2026141.05141.12139.12140.35139.15-0.34%153,440
Dec 31, 2025142.02142.02140.58140.83139.63-0.57%138,163
Dec 30, 2025141.63142.09141.49141.64140.43-0.07%142,223
Dec 29, 2025142.59142.63140.77141.74140.53-1.16%152,626
Dec 26, 2025143.41143.81142.06143.41142.19-95,651
Dec 24, 2025143.09143.57142.90143.41142.190.24%76,024
Dec 23, 2025143.31144.15142.78143.06141.84-0.25%129,473
Dec 22, 2025143.33144.96143.10143.42142.200.40%261,693
Dec 19, 2025142.19143.59141.90142.85141.631.70%152,122
Dec 18, 2025142.20142.57140.34140.46139.26-0.72%219,135
Dec 17, 2025139.02142.55139.02141.48140.280.76%241,869
Dec 16, 2025140.60140.97139.68140.41139.21-0.04%178,527
Dec 15, 2025139.29140.67138.74140.47139.271.30%172,687
Dec 12, 2025139.26139.52137.63138.67137.491.76%128,203
Dec 11, 2025133.95137.13133.95136.27135.111.92%153,738
Dec 10, 2025131.78134.01131.03133.70132.561.52%190,418
Dec 9, 2025132.63132.98131.52131.70130.58-1.20%172,329
Dec 8, 2025133.50133.74132.64133.30132.16-0.20%172,344
Dec 5, 2025135.13135.13133.24133.57132.43-0.99%149,866
Dec 4, 2025137.44137.44134.61134.91133.76-1.93%269,543
Dec 3, 2025136.08137.73135.60137.57136.401.77%166,715