IHG
INTERCONTINT SP ADR (IHG)
NYSE
$153.24-$0.52 (-0.34%)
Price as of Sep 17, 2026 7:30 PM EDT
  • $22.5B
    Market Cap
  • 31.52%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -3.64%
    Low Price$152.77
    High Price$164.58
  • 3 Months
    -9.45%
    Low Price$152.77
    High Price$173.43
  • 1 Year
    +31.52%
    Low Price$116.28
    High Price$173.43
Date
Open
High
Low
Close
Change (%)
Volume
09/16/2026
155.08
155.44
152.44
153.76
+0.23%
127,727
09/15/2026
154.28
154.46
152.29
153.40
-1.12%
149,455
09/14/2026
154.93
155.47
153.73
155.13
+0.85%
161,436
09/11/2026
154.72
154.97
153.81
153.83
+0.69%
137,318
09/10/2026
152.32
154.39
152.20
152.77
-1.26%
207,339
09/09/2026
153.08
154.96
152.49
154.72
+0.02%
115,573
09/08/2026
156.75
157.71
154.44
154.69
-3.29%
201,389
09/04/2026
160.38
161.12
159.73
159.95
-0.51%
156,308
09/03/2026
160.97
161.15
158.58
160.77
+0.16%
273,425
09/02/2026
160.67
162.13
160.30
160.51
+3.37%
209,358
09/01/2026
157.27
157.93
155.09
155.27
-2.99%
176,559
08/31/2026
161.21
162.61
159.44
160.06
-1.43%
163,072
08/28/2026
162.85
164.03
161.98
162.38
-0.39%
123,361
08/27/2026
164.88
165.65
162.75
163.02
-0.95%
194,859
08/26/2026
165.79
166.02
163.89
164.58
+0.51%
318,111
08/25/2026
165.25
165.26
163.09
163.75
+0.75%
195,632
08/24/2026
163.21
164.13
162.09
162.53
+1.64%
252,910
08/21/2026
159.38
160.06
158.42
159.91
+0.51%
167,240
08/21/2026
$0.65 Dividend
08/20/2026
160.22
160.32
158.90
159.10
-1.13%
155,367
08/19/2026
160.07
162.34
159.61
160.91
+1.37%
132,744
08/18/2026
159.08
160.19
158.12
158.74
-0.54%
292,631
08/17/2026
159.09
160.01
158.35
159.60
+0.02%
188,619
08/14/2026
158.86
159.98
158.04
159.57
+0.45%
185,738
08/13/2026
161.05
161.33
158.27
158.86
-1.43%
337,344
08/12/2026
155.02
161.31
154.39
161.17
+3.82%
282,727
08/11/2026
156.08
156.86
153.97
155.24
+0.15%
341,135
08/10/2026
157.16
158.02
154.36
155.00
-1.19%
317,960
08/07/2026
157.90
158.34
156.77
156.87
-1.12%
189,496
08/06/2026
161.40
161.40
158.03
158.66
-0.88%
155,918
08/05/2026
155.84
160.72
155.79
160.07
+2.30%
317,482
08/04/2026
158.83
159.24
156.35
156.48
-0.56%
270,100
08/03/2026
160.16
160.29
156.57
157.36
-2.64%
384,896
07/31/2026
160.08
162.66
160.08
161.62
-0.19%
412,819
07/30/2026
162.48
162.69
160.31
161.93
+0.66%
444,917
07/29/2026
159.98
162.25
159.87
160.87
-0.41%
170,348
07/28/2026
159.57
161.74
157.51
161.54
+1.68%
404,675
07/27/2026
158.50
159.30
157.78
158.87
+2.13%
204,373
07/24/2026
153.74
156.55
153.37
155.55
+1.34%
217,160
07/23/2026
152.79
153.67
152.26
153.50
-0.91%
174,769
07/22/2026
155.35
156.30
154.89
154.91
-0.29%
212,025
07/21/2026
156.52
156.71
155.06
155.36
-0.26%
190,513
07/20/2026
157.53
157.75
155.54
155.77
-1.06%
186,358
07/17/2026
157.84
157.84
156.56
157.44
-1.12%
213,236
07/16/2026
159.41
160.22
158.97
159.22
0.00%
187,710
07/15/2026
157.67
160.74
157.53
159.22
+0.71%
295,719
07/14/2026
157.57
158.53
156.16
158.10
-2.26%
342,051
07/13/2026
165.88
166.38
161.45
161.75
-1.58%
343,984
07/10/2026
164.06
165.46
163.71
164.34
+0.48%
313,092
07/09/2026
161.95
164.24
161.54
163.56
+0.46%
216,346
07/08/2026
165.30
165.53
162.36
162.80
-1.90%
318,663
07/07/2026
166.17
167.01
165.41
165.96
+0.13%
266,462
07/06/2026
166.04
167.26
164.38
165.74
-2.07%
240,488
07/02/2026
169.37
170.45
168.11
169.24
+0.90%
202,201
07/01/2026
168.76
169.78
167.32
167.73
-2.72%
250,849
06/30/2026
173.50
173.81
170.54
172.42
-0.28%
228,099
06/29/2026
172.51
173.80
172.15
172.91
+0.44%
195,442
06/26/2026
170.82
172.68
170.76
172.15
-0.74%
243,674
06/25/2026
173.34
175.18
172.63
173.43
+0.83%
205,896
06/24/2026
172.79
174.66
171.56
172.00
+1.07%
268,838
06/23/2026
168.89
171.90
168.42
170.19
+0.49%
260,265
06/22/2026
170.46
170.80
168.75
169.36
-0.57%
265,937
06/18/2026
170.52
172.38
169.98
170.33
+0.21%
256,904
06/17/2026
170.07
172.67
169.53
169.97
+0.09%
304,994
06/16/2026
169.56
170.20
168.19
169.81
+1.16%
253,824
06/15/2026
168.33
169.26
166.72
167.87
+0.86%
337,480
06/12/2026
165.28
166.98
164.26
166.45
+1.64%
233,727
06/11/2026
162.00
164.45
160.06
163.77
+1.83%
244,060
06/10/2026
162.86
164.66
160.82
160.82
-0.92%
275,712
06/09/2026
163.77
164.96
160.60
162.31
-0.23%
538,327
06/08/2026
161.20
163.80
160.88
162.69
+0.74%
191,046
06/05/2026
161.74
163.04
160.78
161.50
+1.02%
215,119
06/04/2026
161.32
162.02
159.69
159.86
+0.006%
154,929
06/03/2026
157.49
160.25
157.49
159.85
+1.45%
333,679
06/02/2026
156.17
158.76
156.17
157.57
+2.06%
275,098
06/01/2026
153.43
155.04
152.31
154.38
+0.08%
238,823
05/29/2026
158.17
158.38
154.25
154.25
-2.00%
295,288
05/28/2026
156.98
158.93
156.64
157.40
-0.71%
191,319
05/27/2026
155.59
158.66
155.59
158.53
+3.15%
450,147
05/26/2026
153.38
153.72
151.90
153.69
+0.80%
198,774
05/22/2026
153.99
154.20
152.02
152.47
-0.66%
163,163
05/21/2026
153.05
154.38
151.37
153.48
-0.64%
174,145
05/20/2026
150.98
154.84
149.92
154.47
+3.40%
304,999
05/19/2026
150.08
151.00
148.90
149.39
-0.58%
162,467
05/18/2026
148.89
151.06
148.88
150.26
+1.54%
179,011
05/15/2026
147.44
148.57
147.27
147.98
-0.89%
140,065
05/14/2026
149.58
151.03
149.25
149.31
-0.16%
140,439
05/13/2026
149.39
150.44
148.53
149.55
-0.15%
170,569
05/12/2026
149.35
150.37
148.58
149.77
+1.45%
217,190
05/11/2026
148.51
148.84
147.59
147.63
-0.93%
163,811
05/08/2026
148.50
150.57
148.48
149.02
+1.82%
260,915
05/07/2026
149.10
149.10
145.71
146.36
+0.95%
278,118
05/06/2026
145.29
145.78
144.18
144.97
+2.62%
178,705
05/05/2026
139.47
142.30
139.24
141.28
+1.60%
177,459
05/04/2026
140.98
142.23
138.20
139.05
-2.33%
150,665
05/01/2026
142.91
144.82
142.26
142.36
-0.65%
163,983
04/30/2026
144.08
144.56
142.54
143.30
+1.07%
140,180
04/29/2026
142.66
142.91
141.26
141.79
-1.46%
212,575
04/28/2026
142.79
144.89
142.79
143.89
+0.21%
238,529
04/27/2026
144.86
145.68
143.31
143.59
-1.44%
158,160