InterContinental Hotels G... (IHG)
NYSE: IHG
· Real-Time Price · USD
122.08
0.65 (0.54%)
At close: Aug 19, 2025, 3:59 PM
122.07
0.00%
After-hours: Aug 19, 2025, 06:15 PM EDT
IHG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 120.06 | 121.45 | 119.91 | 121.43 | 121.43 | 0.30% | 163,892 |
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% | 160,300 |
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 |