InterContinental Hotels G... (IHG)
NYSE: IHG
· Real-Time Price · USD
123.46
1.19 (0.97%)
At close: Sep 11, 2025, 3:59 PM
123.42
-0.03%
After-hours: Sep 11, 2025, 06:21 PM EDT
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 122.11 | 123.70 | 121.74 | 123.42 | n/a | 0.94% | 193,108 |
| Sep 10, 2025 | 123.93 | 124.40 | 122.07 | 122.27 | 122.27 | -1.14% | 206,419 |
| Sep 9, 2025 | 124.65 | 124.78 | 123.52 | 123.68 | 123.68 | -1.04% | 159,119 |
| Sep 8, 2025 | 124.42 | 125.32 | 124.28 | 124.98 | 124.98 | 1.43% | 199,910 |
| Sep 5, 2025 | 124.55 | 125.25 | 122.52 | 123.22 | 123.22 | 0.93% | 317,817 |
| Sep 4, 2025 | 121.86 | 122.35 | 121.62 | 122.09 | 122.09 | 0.58% | 118,037 |
| Sep 3, 2025 | 121.68 | 122.46 | 121.24 | 121.39 | 121.39 | 1.14% | 131,600 |
| Sep 2, 2025 | 118.91 | 120.15 | 118.91 | 120.02 | 120.02 | -2.14% | 124,212 |
| Aug 29, 2025 | 122.57 | 122.91 | 121.75 | 122.64 | 122.64 | -0.17% | 118,718 |
| Aug 28, 2025 | 123.70 | 123.83 | 122.48 | 122.85 | 122.85 | 0.35% | 121,237 |
| Aug 27, 2025 | 121.07 | 122.42 | 121.02 | 122.42 | 122.42 | 1.32% | 108,811 |
| Aug 26, 2025 | 120.98 | 121.62 | 120.81 | 120.82 | 120.82 | -0.13% | 88,851 |
| Aug 25, 2025 | 122.41 | 122.85 | 120.94 | 120.98 | 120.98 | -1.42% | 130,731 |
| Aug 22, 2025 | 119.93 | 123.03 | 119.92 | 122.72 | 122.72 | 2.25% | 150,400 |
| Aug 21, 2025 | 120.10 | 120.42 | 119.65 | 120.02 | 119.45 | -0.83% | 104,808 |
| Aug 20, 2025 | 122.43 | 122.56 | 120.93 | 121.02 | 120.45 | -0.86% | 126,700 |
| Aug 19, 2025 | 121.64 | 123.15 | 121.55 | 122.07 | 121.49 | 0.53% | 276,100 |
| Aug 18, 2025 | 120.06 | 121.45 | 119.91 | 121.43 | 120.86 | 0.30% | 252,600 |
| Aug 15, 2025 | 121.02 | 122.13 | 120.87 | 121.07 | 120.50 | 0.73% | 400,322 |
| Aug 14, 2025 | 120.19 | 120.48 | 119.36 | 120.19 | 119.62 | -1.17% | 160,300 |