InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
138.67 ↑2.40 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHG is up 0.26% a day on average. There have been 15 days where InterContinental Hotels Group PLC ADR closed green and 15 days where IHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 139.26 | 138.67 | ↓$0.59 (-0.42%) | 137.63 | 139.52 | 128.20K |
| 2025-12-11 | 133.95 | 136.27 | ↑$2.32 (1.73%) | 133.95 | 137.13 | 153.74K |
| 2025-12-10 | 131.78 | 133.70 | ↑$1.92 (1.46%) | 131.03 | 134.01 | 190.42K |
| 2025-12-09 | 132.63 | 131.70 | ↓$0.93 (-0.70%) | 131.52 | 132.98 | 172.33K |
| 2025-12-08 | 133.50 | 133.30 | ↓$0.20 (-0.15%) | 132.64 | 133.74 | 172.34K |
| 2025-12-05 | 135.13 | 133.57 | ↓$1.56 (-1.15%) | 133.24 | 135.13 | 149.87K |
| 2025-12-04 | 137.44 | 134.91 | ↓$2.53 (-1.84%) | 134.61 | 137.44 | 269.54K |
| 2025-12-03 | 136.08 | 137.57 | ↑$1.49 (1.09%) | 135.60 | 137.73 | 166.72K |
| 2025-12-02 | 134.42 | 135.18 | ↑$0.76 (0.57%) | 133.42 | 135.24 | 114.28K |
| 2025-12-01 | 133.54 | 132.80 | ↓$0.74 (-0.55%) | 132.36 | 134.36 | 109.69K |
| 2025-11-28 | 134.22 | 134.18 | ↓$0.04 (-0.03%) | 133.50 | 134.45 | 92.86K |
| 2025-11-26 | 134.88 | 135.65 | ↑$0.77 (0.57%) | 134.82 | 135.98 | 117.21K |
| 2025-11-25 | 131.47 | 134.66 | ↑$3.19 (2.43%) | 131.47 | 134.71 | 130.42K |
| 2025-11-24 | 131.40 | 131.13 | ↓$0.27 (-0.21%) | 130.40 | 131.46 | 126.13K |
| 2025-11-21 | 126.80 | 130.56 | ↑$3.76 (2.97%) | 126.42 | 130.81 | 204.64K |
| 2025-11-20 | 126.34 | 124.66 | ↓$1.68 (-1.33%) | 124.51 | 127.01 | 127.08K |
| 2025-11-19 | 126.36 | 125.79 | ↓$0.57 (-0.45%) | 125.32 | 126.46 | 81.21K |
| 2025-11-18 | 125.34 | 126.22 | ↑$0.88 (0.70%) | 125.33 | 126.95 | 115.80K |
| 2025-11-17 | 128.87 | 127.14 | ↓$1.73 (-1.34%) | 126.75 | 128.87 | 214.07K |
| 2025-11-14 | 128.88 | 128.92 | ↑$0.04 (0.03%) | 128.48 | 129.63 | 127.21K |
| 2025-11-13 | 131.76 | 129.77 | ↓$1.99 (-1.51%) | 129.60 | 132.54 | 177.57K |
| 2025-11-12 | 131.36 | 132.47 | ↑$1.11 (0.85%) | 131.36 | 132.57 | 135.57K |
| 2025-11-11 | 131.55 | 131.38 | ↓$0.17 (-0.13%) | 131.15 | 132.41 | 185.23K |
| 2025-11-10 | 131.91 | 131.84 | ↓$0.07 (-0.05%) | 131.42 | 132.73 | 125.32K |
| 2025-11-07 | 126.74 | 130.18 | ↑$3.44 (2.71%) | 126.68 | 130.28 | 171.34K |
| 2025-11-06 | 125.74 | 125.87 | ↑$0.13 (0.10%) | 125.03 | 126.94 | 118.78K |
| 2025-11-05 | 123.46 | 125.87 | ↑$2.41 (1.95%) | 123.04 | 126.36 | 176.20K |
| 2025-11-04 | 121.45 | 122.19 | ↑$0.74 (0.61%) | 121.20 | 122.65 | 202.95K |
| 2025-11-03 | 122.06 | 122.35 | ↑$0.29 (0.24%) | 121.35 | 123.36 | 189.18K |
| 2025-10-31 | 121.80 | 121.46 | ↓$0.34 (-0.28%) | 120.16 | 122.02 | 223.34K |
Create an account or log in to view more rows.
$IHG looking ready to breakout soon.
$IHG what happened
$IHG bear trap
$IHG Hold on to your Butts.
$IHG news?
$IHG Fuk the 1% even though i feel like the 1%
$IHG It's coming
load 'em up.
$IHG I bought the dip
$IHG HERE WE GO
$IHG time to short this