InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
143.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHG is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 143.41 | 143.41 | ↑$0.00 (0.00%) | 142.06 | 143.81 | 95.65K |
| 2025-12-24 | 143.09 | 143.41 | ↑$0.32 (0.22%) | 142.90 | 143.57 | 76.02K |
| 2025-12-23 | 143.31 | 143.06 | ↓$0.25 (-0.17%) | 142.78 | 144.15 | 129.47K |
| 2025-12-22 | 143.33 | 143.42 | ↑$0.09 (0.06%) | 143.10 | 144.96 | 261.69K |
| 2025-12-19 | 142.19 | 142.85 | ↑$0.66 (0.46%) | 141.90 | 143.59 | 152.12K |
| 2025-12-18 | 142.20 | 140.46 | ↓$1.74 (-1.22%) | 140.34 | 142.57 | 219.14K |
| 2025-12-17 | 139.02 | 141.48 | ↑$2.46 (1.77%) | 139.02 | 142.55 | 241.87K |
| 2025-12-16 | 140.60 | 140.41 | ↓$0.19 (-0.14%) | 139.68 | 140.97 | 178.53K |
| 2025-12-15 | 139.29 | 140.47 | ↑$1.18 (0.85%) | 138.74 | 140.67 | 172.68K |
| 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 |
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