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

143.08
-0.80 (-0.56%)
NYSE · Last Trade: May 1st, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026144.66145.15143.12143.88140,181143.88
4/29/2026143.24143.49141.84142.36212,577142.36
4/28/2026143.37145.48143.37144.47238,530144.47
4/27/2026145.45146.27143.89144.17158,261144.17
4/24/2026145.82147.22145.29146.28261,151146.28
4/23/2026141.29145.69141.02143.62489,840143.62
4/22/2026143.54143.80140.15140.21241,648140.21
4/21/2026146.81147.59144.25144.32161,684144.32
4/20/2026146.32147.02145.08146.80261,357146.80
4/17/2026145.39148.38145.39146.85153,626146.85
4/16/2026143.44143.87140.59141.00181,682141.00
4/15/2026143.69143.94141.54142.45165,552142.45
4/14/2026143.10144.91142.96144.24113,270144.24
4/13/2026139.84141.76139.01141.74241,093141.74
4/10/2026142.46142.51141.06141.4882,224141.48
4/09/2026140.35143.41139.62143.14155,108141.88
4/08/2026141.33142.93140.13141.23351,235139.99
4/07/2026133.47133.51130.76132.02361,076130.86
4/06/2026132.76135.22132.61134.86210,068133.67
4/02/2026132.61135.75131.85133.90397,307132.72
4/01/2026134.27135.15132.95133.69405,825132.51
3/31/2026131.50134.62130.44133.46313,071132.29
3/30/2026129.08130.90128.57130.17226,424129.03
3/27/2026131.31131.91129.48129.60172,686128.46
3/26/2026132.78134.12132.28132.47103,172131.31
3/25/2026134.92135.49132.74134.14131,124132.96
3/24/2026131.60133.17131.10132.26169,580131.10
3/23/2026132.80135.15132.06132.06235,936130.90
3/20/2026132.23132.61128.62129.24223,798128.10
3/19/2026129.33132.13129.33130.92204,119129.77
3/18/2026133.18134.05131.30131.58165,141130.42
3/17/2026131.49134.24131.49133.45126,275132.28
3/16/2026130.24131.68129.78130.91163,020129.76
3/13/2026130.72131.52128.85128.90139,438127.77
3/12/2026132.72132.72130.47130.95207,031129.80
3/11/2026133.81134.33132.23134.32271,323133.14
3/10/2026133.06134.12131.61131.91231,078130.75
3/09/2026128.89133.39126.61132.60494,444131.43
3/06/2026130.99132.82129.16132.62367,422131.45
3/05/2026135.26136.47132.47134.19333,271133.01
3/04/2026136.60137.18134.67135.07228,166133.88
3/03/2026129.30136.01128.96135.39350,839134.20
3/02/2026132.28135.33131.39133.78501,518132.60
2/27/2026140.77141.26138.32139.04375,751137.82
2/26/2026142.22144.20141.88143.06878,292141.80
2/25/2026140.10140.93139.81140.58421,752139.34
2/24/2026140.14142.28140.05141.33246,506140.09
2/23/2026144.95145.62141.14142.85292,505141.59
2/20/2026144.46146.53143.35144.41179,052143.14
2/19/2026141.82144.40141.68143.11285,264141.85
2/18/2026145.81148.00145.03145.18333,466143.90
2/17/2026144.33148.90142.13148.23333,702146.93
2/13/2026148.58148.64145.64146.13324,812144.84
2/12/2026148.08150.89145.78145.87326,597144.59
2/11/2026145.24148.31145.04145.73345,610144.45
2/10/2026142.98148.89142.96147.84352,117146.54
2/09/2026144.00144.28142.97143.32230,964142.06
2/06/2026143.51145.04143.19144.83197,408143.56
2/05/2026142.71143.45141.23143.09167,642141.83
2/04/2026141.63144.47141.01142.97256,343141.71
2/03/2026139.69140.34135.70137.20248,392135.99
2/02/2026140.75142.24139.67142.17246,929140.92