IHG Quote, Trading Chart, Intercontinental Hotels Group American Depositary Shares

home / stock / ihg / ihg quote

Stock Information
Company Name: Intercontinental Hotels Group American Depositary Shares
Stock Symbol: IHG
Market: NYSE
Website: ihgplc.com
Menu
IHG IHG Quote IHG Short IHG News IHG Articles IHG Message Board
Get IHG Alerts

News, Short Squeeze, Breakout and More Instantly...
IHG Quote
Last:$132.63
Change Percent:1.91%
Open:$133.06
Previous Close:$130.14
High:$133.35
Low:$131.61
Volume:148,875
Last Trade Date Time:03/10/2026 12:47:15 pm
Quotes are delayed by 15 to 20 minutes.
IHG Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$133.06
Close:$130.14
High:$133.35
Low:$131.61
Volume:148,875
Date:2026-03-09
Open:$128.89
Close:$132
High:$130.14
Low:$126.61
Volume:270,733
Date:2026-03-06
Open:$130.99
Close:$133.08
High:$132.82
Low:$129.16
Volume:250,150
Date:2026-03-05
Open:$135.26
Close:$135.02
High:$136.47
Low:$132.71
Volume:221,192
Date:2026-03-04
Open:$136.6
Close:$134.08
High:$137.18
Low:$134.67
Volume:161,497
Date:2026-03-03
Open:$129.215
Close:$134.625
High:$134.195
Low:$128.96
Volume:267,972
Date:2026-03-02
Open:$132.28
Close:$138.645
High:$135.085
Low:$131.39
Volume:375,592
Date:2026-02-27
Open:$140.77
Close:$142.27
High:$141.26
Low:$138.455
Volume:247,578
Date:2026-02-26
Open:$142.22
Close:$140.625
High:$144.2
Low:$141.88
Volume:515,241
Date:2026-02-25
Open:$140.1
Close:$141.21
High:$140.925
Low:$139.81
Volume:330,524
Date:2026-02-24
Open:$140.14
Close:$142.955
High:$142.28
Low:$140.05
Volume:195,209
Date:2026-02-23
Open:$144.95
Close:$143.895
High:$145.62
Low:$141.14
Volume:225,890
Date:2026-02-20
Open:$144.46
Close:$143.32
High:$146.53
Low:$143.355
Volume:123,775
Date:2026-02-19
Open:$141.82
Close:$145.835
High:$144.395
Low:$141.68
Volume:206,340
Date:2026-02-18
Open:$145.81
Close:$147.71
High:$148
Low:$145.45
Volume:222,176
Date:2026-02-17
Open:$144.33
Close:$144.33
High:$148.9
Low:$142.13
Volume:231,449
Date:2026-02-13
Open:$148.58
Close:$146.03
High:$148.64
Low:$145.64
Volume:213,130
Date:2026-02-12
Open:$148.08
Close:$146.525
High:$150.89
Low:$145.965
Volume:230,438
Date:2026-02-11
Open:$145.245
Close:$147.88
High:$148.31
Low:$145.04
Volume:208,737
Date:2026-02-10
Open:$142.98
Close:$143.315
High:$148.35
Low:$142.96
Volume:268,176