IHG
INTERCONTINT SP ADR (IHG)
NYSE
$162.52+$0.12 (+0.07%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $24.5B
    Market Cap
  • 32.25%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    +4.02%
    Low Price$157.66
    High Price$170.94
  • 3 Months
    +5.80%
    Low Price$152.77
    High Price$170.94
  • 1 Year
    +32.25%
    Low Price$119.91
    High Price$173.43
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
163.23
163.99
161.53
162.40
-3.21%
337,341
10/22/2026
169.21
170.61
166.33
167.78
-1.81%
420,987
10/21/2026
171.13
171.99
170.17
170.88
-0.04%
285,142
10/20/2026
168.67
171.50
168.50
170.94
+1.20%
266,736
10/19/2026
167.21
169.10
166.57
168.92
+0.69%
262,477
10/16/2026
170.04
171.65
167.26
167.77
+0.98%
415,478
10/15/2026
163.92
167.26
163.63
166.15
+3.61%
393,855
10/14/2026
160.60
161.00
159.94
160.36
-0.33%
167,069
10/13/2026
160.70
161.09
159.15
160.89
+0.65%
194,621
10/12/2026
159.19
160.73
158.94
159.85
-0.52%
217,744
10/09/2026
159.79
161.21
159.58
160.68
+0.75%
163,917
10/08/2026
158.74
160.06
157.63
159.48
-0.26%
194,087
10/07/2026
160.25
161.03
159.87
159.90
-0.40%
118,368
10/06/2026
160.27
161.75
160.01
160.54
+0.65%
129,665
10/05/2026
160.64
160.91
159.50
159.51
-1.38%
112,966
10/02/2026
162.19
162.19
159.93
161.74
+0.19%
161,880
10/01/2026
160.59
161.65
158.95
161.44
+0.40%
199,070
09/30/2026
163.49
163.62
160.80
160.80
-1.41%
174,923
09/29/2026
162.72
163.25
161.45
163.10
+1.24%
203,551
09/28/2026
157.85
161.18
157.75
161.11
+1.87%
162,265
09/25/2026
157.99
158.30
156.34
158.16
+0.32%
131,731
09/24/2026
156.61
157.89
155.80
157.66
+0.98%
150,166
09/23/2026
155.20
156.75
154.25
156.13
+0.83%
142,616
09/22/2026
156.41
157.13
153.92
154.85
+0.16%
174,247
09/21/2026
154.76
154.92
153.61
154.60
+0.99%
112,371
09/18/2026
152.16
153.35
151.91
153.09
-0.01%
144,299
09/17/2026
155.31
155.47
153.03
153.11
-0.42%
113,078
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