Home

Intercontinental Hotels Group American Depositary Shares (Each representing one (IHG)

120.02
-2.62 (-2.14%)
NYSE · Last Trade: Sep 2nd, 9:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intercontinental Hotels Group American Depositary Shares (Each representing one (IHG)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2025118.91120.14118.91120.02124,212120.02
8/29/2025122.57122.91121.75122.64118,718122.64
8/28/2025123.70123.83122.48122.85121,237122.85
8/27/2025121.07122.42121.02122.42108,811122.42
8/26/2025120.98121.62120.81120.8288,850120.82
8/25/2025122.41122.85120.94120.98130,731120.98
8/22/2025119.93123.03119.92122.72150,375122.72
8/21/2025120.10120.42119.65120.02104,808119.43
8/20/2025122.43122.56120.93121.02126,669120.43
8/19/2025121.64123.15121.55122.07276,084121.47
8/18/2025120.06121.45119.91121.43252,592120.84
8/15/2025121.02122.13120.87121.07400,322120.48
8/14/2025120.19120.48119.36120.19160,258119.60
8/13/2025120.30121.62120.18121.61120,592121.02
8/12/2025118.05120.75117.93120.75225,271120.16
8/11/2025118.20118.45116.22117.40206,375116.83
8/08/2025120.41121.58119.20119.41308,397118.83
8/07/2025126.27126.84123.19123.77562,954123.17
8/06/2025116.00116.61115.36116.47219,834115.90
8/05/2025115.60115.98114.40115.29195,335114.73
8/04/2025115.27115.63114.88115.35153,028114.79
8/01/2025114.91114.91113.32114.67160,989114.11
7/31/2025117.20117.63115.91116.16201,205115.59
7/30/2025118.25119.02117.77118.33137,500117.75
7/29/2025118.39118.39116.84116.98143,717116.41
7/28/2025118.09118.13117.12117.5488,871116.97
7/25/2025116.25118.41116.16118.29131,633117.71
7/24/2025116.54118.77116.42117.05201,169116.48
7/23/2025118.38118.77117.66118.31198,773117.73
7/22/2025117.73119.08117.56119.05134,890118.47
7/21/2025117.58117.67116.62116.62142,539116.05
7/18/2025117.56117.62116.25117.08190,896116.51
7/17/2025117.13117.38115.13116.31291,747115.74
7/16/2025117.42118.08116.98117.70177,101117.13
7/15/2025120.06120.13117.66117.77184,351117.19
7/14/2025120.23120.58119.58120.17114,921119.58
7/11/2025121.01121.19120.08120.58132,269119.99
7/10/2025119.95122.55119.89121.89251,497121.30
7/09/2025120.36121.02120.02121.01161,039120.42
7/08/2025118.72120.42118.62119.86183,104119.28
7/07/2025119.19119.94118.14118.60165,003118.02
7/03/2025119.12119.69118.81119.66140,615119.08
7/02/2025117.65118.20117.36117.95224,360117.37
7/01/2025115.82117.65115.78117.32484,065116.75
6/30/2025115.71115.86114.51115.34140,067114.78
6/27/2025114.98116.05114.62115.96109,859115.39
6/26/2025114.17114.89113.85114.73142,010114.17
6/25/2025114.09114.30113.51113.73150,680113.17
6/24/2025114.42115.38114.15115.06233,928114.50
6/23/2025110.80113.03109.79112.94227,848112.39
6/20/2025110.98111.24110.10110.79329,662110.25
6/18/2025111.96112.99111.60112.13287,399111.58
6/17/2025112.39112.95111.32111.47285,626110.93
6/16/2025114.06115.37113.63113.80271,330113.24
6/13/2025112.53113.39111.59111.74310,433111.19
6/12/2025115.55116.08114.34114.51292,161113.95
6/11/2025117.62118.23116.52116.67290,180116.10
6/10/2025117.90117.90116.76117.51385,421116.94
6/09/2025117.26117.69115.08115.08597,663114.52
6/06/2025116.10116.70115.78116.61124,267116.04
6/05/2025115.45116.38115.35115.52185,518114.96
6/04/2025116.64116.64115.77115.80127,825115.23
6/03/2025115.14116.65114.86116.30137,782115.73