InterContinental Hotels G... (IHG)
NYSE: IHG
· Real-Time Price · USD
123.91
0.75 (0.61%)
At close: Oct 03, 2025, 3:59 PM
123.92
0.01%
After-hours: Oct 03, 2025, 06:26 PM EDT
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 123.95 | 124.74 | 123.57 | 123.92 | 123.92 | 0.62% | 284,789 |
| Oct 2, 2025 | 121.81 | 123.38 | 121.77 | 123.16 | 123.16 | 1.47% | 203,131 |
| Oct 1, 2025 | 122.63 | 122.81 | 120.93 | 121.37 | 121.37 | 0.09% | 212,132 |
| Sep 30, 2025 | 122.55 | 122.66 | 121.05 | 121.26 | 121.26 | -1.23% | 152,700 |
| Sep 29, 2025 | 124.43 | 124.57 | 122.36 | 122.77 | 122.77 | -0.37% | 160,007 |
| Sep 26, 2025 | 122.26 | 123.33 | 122.23 | 123.23 | 123.23 | 4.62% | 224,400 |
| Sep 25, 2025 | 117.79 | 118.15 | 117.29 | 117.79 | 117.79 | -0.46% | 169,500 |
| Sep 24, 2025 | 118.62 | 119.63 | 118.14 | 118.33 | 118.33 | -0.39% | 106,215 |
| Sep 23, 2025 | 119.40 | 119.76 | 118.56 | 118.79 | 118.79 | 0.44% | 120,048 |
| Sep 22, 2025 | 118.95 | 119.25 | 118.21 | 118.27 | 118.27 | -1.25% | 95,800 |
| Sep 19, 2025 | 119.21 | 120.07 | 118.86 | 119.77 | 119.77 | 1.40% | 175,931 |
| Sep 18, 2025 | 118.28 | 119.36 | 118.02 | 118.12 | 118.12 | -0.26% | 125,200 |
| Sep 17, 2025 | 120.92 | 121.26 | 118.05 | 118.43 | 118.43 | -1.82% | 171,539 |
| Sep 16, 2025 | 119.66 | 120.62 | 119.43 | 120.62 | 120.62 | 0.94% | 147,700 |
| Sep 15, 2025 | 120.95 | 121.30 | 119.35 | 119.50 | 119.50 | -1.26% | 136,953 |
| Sep 12, 2025 | 122.84 | 122.84 | 121.01 | 121.02 | 121.02 | -1.94% | 104,228 |
| Sep 11, 2025 | 122.11 | 123.70 | 121.74 | 123.42 | 123.42 | 0.94% | 199,200 |
| 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 |
Page 1 of 136