InterContinental Hotels Group PLC (IHG) NYSE

143.41

+0.35(+0.24%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025143.09143.41143.41143.57142.976,024
December 23, 2025143.31143.06143.06144.15142.78129,500
December 22, 2025143.33143.42143.42144.96143.1261,700
December 19, 2025142.19142.85142.85143.59141.9152,122
December 18, 2025142.2140.46140.46142.57140.34219,135
December 17, 2025139.02141.48141.48142.54139.02241,900
December 16, 2025140.6140.41140.41140.97139.68178,527
December 15, 2025139.29140.47140.47140.67138.74172,700
December 12, 2025139.26138.67138.67139.52137.63128,203
December 11, 2025133.95136.27136.27137.13133.95153,738
December 10, 2025132.04133.7133.7133.91131.03178,562
December 09, 2025132.63131.7131.7132.98131.52172,329
December 08, 2025133.5133.3133.3133.74132.64172,344
December 05, 2025135.13133.57133.57135.13133.24149,900
December 04, 2025137.44134.91134.91137.44134.61269,543
December 03, 2025136.08137.57137.57137.73135.6166,715
December 02, 2025134.42135.18135.18135.24133.42114,300
December 01, 2025133.54132.8132.8134.36132.36109,700
November 28, 2025134.22134.18134.18134.45133.592,900
November 26, 2025134.88135.65135.65135.98134.82117,212
November 25, 2025131.47134.66134.66134.71131.47130,423
November 24, 2025131.4131.13131.13131.46130.4134,872
November 21, 2025126.8130.56130.56130.81126.42204,647
November 20, 2025126.34124.66124.66127.01124.51134,958
November 19, 2025126.36125.79125.79126.49125.3191,100
November 18, 2025125.34126.22126.22126.95125.33123,400
November 17, 2025128.87127.14127.14128.87126.75214,100
November 14, 2025128.88128.92128.92129.63128.48133,931
November 13, 2025131.76129.77129.77132.54129.6184,230
November 12, 2025131.36132.47132.47132.57131.36135,600
November 11, 2025131.55131.38131.38132.41131.15191,705
November 10, 2025131.91131.84131.84132.73131.35132,504
November 07, 2025126.74130.18130.18130.28126.66179,830
November 06, 2025125.74125.87125.87126.94125.03124,701
November 05, 2025123.46125.87125.87126.36123.04183,521
November 04, 2025121.45122.19122.19122.65121.2202,951
November 03, 2025122.06122.35122.35123.43121.35200,500
October 31, 2025121.8121.46121.46122.03120.16223,335
October 30, 2025123.34123.26123.26124.85122.88156,033
October 29, 2025123.84123.42123.42125.18123169,900
October 28, 2025124.62124.2124.2125.14123.58190,500
October 27, 2025126.03125.48125.48126.94125.05208,300
October 24, 2025125.92124.39124.39125.92124.24205,237
October 23, 2025123.79122.57122.57124.2122.57209,400
October 22, 2025123.11125.03125.03126.11123.07157,947
October 21, 2025120.49122.13122.13122.3120.49120,500
October 20, 2025121.09120.32120.32121.54120.14104,128
October 17, 2025119.49120.81120.81120.91119.42137,600
October 16, 2025120.03118.68118.68120.86118.47199,900
October 15, 2025121.78120.34120.34122.69119.64170,152
October 14, 2025120.21122.27122.27122.8120.14229,634
October 13, 2025121.17122.55122.55122.83121.17178,615
October 10, 2025122.63121.11121.11123.26120.88189,721
October 09, 2025123.34122.35122.35124.15122.14110,800
October 08, 2025124124.05124.05124.41123.33112,000
October 07, 2025124.11123.2123.2124.37122.97276,700
October 06, 2025123.87124.3124.3124.65123.44102,411
October 03, 2025123.95123.92123.92124.74123.57284,800
October 02, 2025121.81123.16123.16123.38121.77203,131
October 01, 2025122.63121.37121.37122.81120.93212,132
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved