InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
121.07
+0.88 (0.73%)
At close: Aug 15, 2025, 4:00 PM
121.12
+0.05 (0.04%)
After-hours: Aug 15, 2025, 7:00 PM EDT
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 121.02 | 122.13 | 120.87 | 121.07 | 121.07 | 0.73% | 400,322 |
| Aug 14, 2025 | 120.19 | 120.48 | 119.36 | 120.19 | 120.19 | -1.17% | 160,298 |
| Aug 13, 2025 | 120.30 | 121.62 | 120.18 | 121.61 | 121.61 | 0.71% | 120,592 |
| Aug 12, 2025 | 118.05 | 120.75 | 117.93 | 120.75 | 120.75 | 2.85% | 225,274 |
| Aug 11, 2025 | 118.20 | 118.45 | 116.22 | 117.40 | 117.40 | -1.68% | 206,375 |
| Aug 8, 2025 | 120.41 | 121.58 | 119.20 | 119.41 | 119.41 | -3.52% | 308,397 |
| Aug 7, 2025 | 126.27 | 126.84 | 123.19 | 123.77 | 123.77 | 6.27% | 562,954 |
| Aug 6, 2025 | 116.00 | 116.61 | 115.36 | 116.47 | 116.47 | 1.02% | 219,834 |
| Aug 5, 2025 | 115.60 | 115.98 | 114.40 | 115.29 | 115.29 | -0.05% | 195,335 |
| Aug 4, 2025 | 115.27 | 115.63 | 114.88 | 115.35 | 115.35 | 0.59% | 153,028 |
| Aug 1, 2025 | 114.91 | 114.91 | 113.32 | 114.67 | 114.67 | -1.28% | 160,989 |
| Jul 31, 2025 | 117.20 | 117.63 | 115.91 | 116.16 | 116.16 | -1.83% | 201,205 |
| Jul 30, 2025 | 118.25 | 119.02 | 117.77 | 118.33 | 118.33 | 1.15% | 137,500 |
| Jul 29, 2025 | 118.39 | 118.39 | 116.84 | 116.98 | 116.98 | -0.48% | 143,717 |
| Jul 28, 2025 | 118.09 | 118.13 | 117.12 | 117.54 | 117.54 | -0.63% | 88,871 |
| Jul 25, 2025 | 116.25 | 118.41 | 116.16 | 118.29 | 118.29 | 1.06% | 131,633 |
| Jul 24, 2025 | 116.54 | 118.77 | 116.42 | 117.05 | 117.05 | -1.06% | 201,169 |
| Jul 23, 2025 | 118.38 | 118.77 | 117.66 | 118.31 | 118.31 | -0.62% | 198,773 |
| Jul 22, 2025 | 117.73 | 119.08 | 117.57 | 119.05 | 119.05 | 2.08% | 134,890 |
| Jul 21, 2025 | 117.58 | 117.68 | 116.62 | 116.62 | 116.62 | -0.39% | 142,539 |
| Jul 18, 2025 | 117.56 | 117.62 | 116.25 | 117.08 | 117.08 | 0.66% | 190,896 |
| Jul 17, 2025 | 117.13 | 117.38 | 115.13 | 116.31 | 116.31 | -1.18% | 291,748 |
| Jul 16, 2025 | 117.42 | 118.08 | 116.98 | 117.70 | 117.70 | -0.06% | 177,101 |
| Jul 15, 2025 | 120.06 | 120.13 | 117.66 | 117.77 | 117.77 | -2.00% | 184,351 |
| Jul 14, 2025 | 120.23 | 120.58 | 119.58 | 120.17 | 120.17 | -0.34% | 114,921 |
| Jul 11, 2025 | 121.01 | 121.19 | 120.09 | 120.58 | 120.58 | -1.07% | 132,269 |
| Jul 10, 2025 | 119.95 | 122.55 | 119.90 | 121.89 | 121.89 | 0.73% | 251,497 |
| Jul 9, 2025 | 120.36 | 121.02 | 120.02 | 121.01 | 121.01 | 0.96% | 161,039 |
| Jul 8, 2025 | 118.72 | 120.42 | 118.62 | 119.86 | 119.86 | 1.06% | 183,104 |
| Jul 7, 2025 | 119.19 | 119.94 | 118.14 | 118.60 | 118.60 | -0.89% | 165,003 |
| Jul 3, 2025 | 119.12 | 119.69 | 118.81 | 119.66 | 119.66 | 1.45% | 140,615 |
| Jul 2, 2025 | 117.65 | 118.20 | 117.36 | 117.95 | 117.95 | 0.54% | 224,360 |
| Jul 1, 2025 | 115.82 | 117.65 | 115.78 | 117.32 | 117.32 | 1.72% | 427,881 |
| Jun 30, 2025 | 115.71 | 115.86 | 114.51 | 115.34 | 115.34 | -0.53% | 140,067 |
| Jun 27, 2025 | 114.98 | 116.05 | 114.62 | 115.96 | 115.96 | 1.07% | 109,859 |
| Jun 26, 2025 | 114.17 | 114.89 | 113.85 | 114.73 | 114.73 | 0.88% | 142,010 |
| Jun 25, 2025 | 114.09 | 114.30 | 113.51 | 113.73 | 113.73 | -1.16% | 150,680 |
| Jun 24, 2025 | 114.42 | 115.38 | 114.15 | 115.06 | 115.06 | 1.88% | 233,928 |
| Jun 23, 2025 | 110.80 | 113.04 | 109.79 | 112.94 | 112.94 | 1.94% | 227,848 |
| Jun 20, 2025 | 110.98 | 111.24 | 110.10 | 110.79 | 110.79 | -1.20% | 329,662 |
| Jun 18, 2025 | 111.96 | 112.99 | 111.60 | 112.13 | 112.13 | 0.59% | 287,399 |
| Jun 17, 2025 | 112.39 | 112.95 | 111.32 | 111.47 | 111.47 | -2.05% | 285,626 |
| Jun 16, 2025 | 114.06 | 115.37 | 113.63 | 113.80 | 113.80 | 1.84% | 271,330 |
| Jun 13, 2025 | 112.53 | 113.39 | 111.59 | 111.74 | 111.74 | -2.42% | 310,433 |
| Jun 12, 2025 | 115.55 | 116.08 | 114.34 | 114.51 | 114.51 | -1.85% | 292,161 |
| Jun 11, 2025 | 117.62 | 118.23 | 116.52 | 116.67 | 116.67 | -0.71% | 290,180 |
| Jun 10, 2025 | 117.90 | 117.90 | 116.76 | 117.51 | 117.51 | 2.11% | 385,421 |
| Jun 9, 2025 | 117.26 | 117.69 | 115.08 | 115.08 | 115.08 | -1.31% | 597,663 |
| Jun 6, 2025 | 116.10 | 116.70 | 115.78 | 116.61 | 116.61 | 0.94% | 124,267 |
| Jun 5, 2025 | 115.45 | 116.38 | 115.35 | 115.52 | 115.52 | -0.24% | 185,518 |