InterContinental Hotels Group PLC ADR (IHG) Historical Stock Data
116.13 ↓1.25 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHG is up 0.48% a day on average. There have been 17 days where InterContinental Hotels Group PLC ADR closed green and 13 days where IHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 116.11 | 116.13 | ↑$0.02 (0.02%) | 115.18 | 116.32 | 257.71K |
| 2025-05-08 | 118.11 | 117.38 | ↓$0.73 (-0.62%) | 117.12 | 118.12 | 244.80K |
| 2025-05-07 | 114.66 | 115.34 | ↑$0.68 (0.59%) | 114.22 | 116.07 | 266.34K |
| 2025-05-06 | 114.22 | 113.49 | ↓$0.73 (-0.64%) | 113.18 | 114.51 | 138.64K |
| 2025-05-05 | 113.41 | 114.03 | ↑$0.62 (0.55%) | 112.00 | 114.67 | 130.05K |
| 2025-05-02 | 112.51 | 113.47 | ↑$0.96 (0.85%) | 112.50 | 113.73 | 216.30K |
| 2025-05-01 | 109.40 | 110.91 | ↑$1.51 (1.38%) | 109.19 | 111.30 | 293.56K |
| 2025-04-30 | 106.83 | 107.89 | ↑$1.06 (0.99%) | 105.09 | 107.92 | 152.97K |
| 2025-04-29 | 105.39 | 106.94 | ↑$1.55 (1.47%) | 105.39 | 107.44 | 166.48K |
| 2025-04-28 | 106.83 | 107.01 | ↑$0.18 (0.17%) | 106.25 | 107.56 | 142.39K |
| 2025-04-25 | 106.53 | 106.22 | ↓$0.31 (-0.29%) | 105.48 | 106.61 | 268.67K |
| 2025-04-24 | 104.33 | 105.44 | ↑$1.11 (1.06%) | 103.62 | 105.78 | 226.84K |
| 2025-04-23 | 104.33 | 104.04 | ↓$0.29 (-0.28%) | 103.84 | 105.96 | 237.85K |
| 2025-04-22 | 102.19 | 102.84 | ↑$0.65 (0.64%) | 101.78 | 102.91 | 360.79K |
| 2025-04-21 | 101.10 | 100.26 | ↓$0.84 (-0.83%) | 99.41 | 101.22 | 162.18K |
| 2025-04-17 | 101.70 | 101.56 | ↓$0.14 (-0.14%) | 101.42 | 102.55 | 322.42K |
| 2025-04-16 | 101.21 | 100.74 | ↓$0.47 (-0.46%) | 100.21 | 102.56 | 289.57K |
| 2025-04-15 | 104.54 | 104.00 | ↓$0.54 (-0.52%) | 103.59 | 105.03 | 172.48K |
| 2025-04-14 | 104.25 | 103.64 | ↓$0.61 (-0.59%) | 102.62 | 104.58 | 212.20K |
| 2025-04-11 | 101.94 | 103.96 | ↑$2.02 (1.98%) | 101.61 | 104.65 | 248.38K |
| 2025-04-10 | 103.67 | 103.02 | ↓$0.65 (-0.63%) | 100.59 | 103.86 | 347.08K |
| 2025-04-09 | 95.93 | 104.61 | ↑$8.68 (9.05%) | 95.38 | 104.90 | 531.97K |
| 2025-04-08 | 98.20 | 96.02 | ↓$2.18 (-2.22%) | 94.78 | 99.16 | 734.14K |
| 2025-04-07 | 97.18 | 97.30 | ↑$0.12 (0.12%) | 95.37 | 102.46 | 727.06K |
| 2025-04-04 | 100.06 | 101.09 | ↑$1.03 (1.03%) | 98.57 | 102.62 | 743.34K |
| 2025-04-03 | 106.60 | 105.55 | ↓$1.05 (-0.98%) | 105.39 | 107.47 | 330.42K |
| 2025-04-02 | 108.72 | 111.36 | ↑$2.64 (2.43%) | 108.69 | 111.54 | 157.67K |
| 2025-04-01 | 108.70 | 109.48 | ↑$0.78 (0.72%) | 107.82 | 109.66 | 296.81K |
| 2025-03-31 | 108.08 | 109.59 | ↑$1.51 (1.40%) | 107.60 | 110.28 | 261.26K |
| 2025-03-28 | 111.58 | 109.48 | ↓$2.10 (-1.88%) | 109.24 | 111.69 | 143.16K |
Create an account or log in to view more rows.
$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
$IHG already bouncing back.
$IHG what’s next bulls
$IHG lock and load
$IHG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IHG like if you’re buying Monday!! Let’s Go!!