InterContinental Hotels G... (IHG)
NYSE: IHG
· Real-Time Price · USD
120.39
-1.22 (-1.00%)
At close: Aug 14, 2025, 3:59 PM
115.98
-3.66%
Pre-market: Aug 15, 2025, 09:14 AM EDT
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.19 | 120.48 | 119.36 | 120.19 | 120.19 | -1.17% | 160,258 |
| Aug 13, 2025 | 120.30 | 121.62 | 120.18 | 121.61 | 121.61 | 0.71% | 120,600 |
| Aug 12, 2025 | 118.05 | 120.75 | 117.93 | 120.75 | 120.75 | 2.85% | 225,300 |
| Aug 11, 2025 | 118.20 | 118.45 | 116.22 | 117.40 | 117.40 | -1.68% | 206,400 |
| Aug 8, 2025 | 120.41 | 121.58 | 119.20 | 119.41 | 119.41 | -3.52% | 308,400 |
| Aug 7, 2025 | 126.27 | 126.84 | 123.19 | 123.77 | 123.77 | 6.27% | 563,000 |
| 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% | 161,000 |
| 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% | 88,900 |
| 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% | 201,200 |
| Jul 23, 2025 | 118.38 | 118.77 | 117.66 | 118.31 | 118.31 | -0.62% | 198,800 |
| Jul 22, 2025 | 117.73 | 119.08 | 117.57 | 119.05 | 119.05 | 2.08% | 134,900 |
| 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% | 190,900 |