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