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

160.06
-2.32 (-1.43%)
NYSE· Last Trade: Sep 1st, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026161.21162.61159.44160.06163,071160.06
8/28/2026162.85164.03161.98162.38123,361162.38
8/27/2026164.88165.65162.75163.02194,858163.02
8/26/2026165.79166.02163.89164.58318,111164.58
8/25/2026165.25165.26163.09163.75195,634163.75
8/24/2026163.21164.13162.09162.53252,910162.53
8/21/2026159.38160.06158.42159.91167,241159.91
8/20/2026160.87160.97159.54159.74155,367159.09
8/19/2026160.72163.00160.26161.56132,743160.91
8/18/2026159.72160.84158.76159.38292,630158.74
8/17/2026159.73160.66159.00160.25188,618159.60
8/14/2026159.50160.63158.68160.22185,739159.57
8/13/2026161.70161.98158.92159.50337,342158.86
8/12/2026155.65161.96155.02161.82282,726161.17
8/11/2026156.71157.50154.59155.87341,134155.24
8/10/2026157.80158.66154.99155.63317,959155.00
8/07/2026158.54158.98157.41157.51189,497156.87
8/06/2026162.05162.05158.67159.30155,917158.66
8/05/2026156.47161.37156.42160.72317,705160.07
8/04/2026159.47159.89156.98157.11270,100156.48
8/03/2026160.81160.94157.20158.00384,896157.36
7/31/2026160.73163.32160.73162.28412,819161.63
7/30/2026163.14163.35160.96162.59444,917161.93
7/29/2026160.63162.91160.52161.52170,347160.87
7/28/2026160.22162.40158.15162.19405,294161.53
7/27/2026159.14159.95158.42159.51204,373158.87
7/24/2026154.36157.18154.00156.18217,161155.55
7/23/2026153.41154.29152.88154.12174,768153.50
7/22/2026155.98156.93155.52155.54212,023154.91
7/21/2026157.15157.34155.69155.99190,513155.36
7/20/2026158.17158.39156.17156.40186,558155.77
7/17/2026158.48158.48157.19158.08213,236157.44
7/16/2026160.06160.87159.61159.87187,711159.22
7/15/2026158.31161.39158.17159.87295,718159.22
7/14/2026158.21159.18156.79158.74342,051158.10
7/13/2026166.55167.05162.10162.41343,982161.75
7/10/2026164.73166.13164.37165.01313,093164.34
7/09/2026162.61164.91162.19164.22216,347163.56
7/08/2026165.97166.20163.02163.46318,663162.80
7/07/2026166.84167.69166.08166.63266,462165.96
7/06/2026166.71167.94165.04166.41240,488165.74
7/02/2026170.06171.14168.79169.93202,201169.24
7/01/2026169.44170.47168.00168.41250,849167.73
6/30/2026174.20174.51171.23173.12228,229172.42
6/29/2026173.21174.50172.85173.61195,442172.91
6/26/2026171.51173.38171.45172.85243,675172.15
6/25/2026174.04175.89173.33174.13205,897173.43
6/24/2026173.49175.37172.26172.70268,837172.00
6/23/2026169.57172.60169.10170.88260,265170.19
6/22/2026171.15171.49169.44170.05265,938169.36
6/18/2026171.21173.08170.67171.02256,904170.33
6/17/2026170.76173.38170.22170.66304,994169.97
6/16/2026170.25170.89168.87170.50253,824169.81
6/15/2026169.01169.95167.40168.55337,481167.87
6/12/2026165.95167.66164.93167.12233,727166.44
6/11/2026162.66165.12160.71164.43244,061163.77
6/10/2026163.52165.33161.47161.47275,712160.82
6/09/2026164.43165.63161.25162.97538,328162.31
6/08/2026161.85164.46161.53163.35191,046162.69
6/05/2026162.40163.71161.43162.15215,120161.50
6/04/2026161.97162.68160.34160.51154,930159.86
6/03/2026158.13160.90158.13160.50333,759159.85
6/02/2026156.80159.40156.80158.21275,098157.57
6/01/2026154.05155.67152.93155.01238,874154.38