Intercontinental Hotels Group American Depositary Shares (Each representing one (IHG)
135.99
+0.60 (0.44%)
Intercontinental Hotels Group is a leading global hospitality company that specializes in managing, owning, and franchising a wide range of hotel brands across various market segments
The company operates a portfolio of well-known hotel chains, catering to both luxury travelers and budget-conscious guests, and offers a diverse array of accommodations, from upscale to economy options. IHG is committed to delivering exceptional guest experiences through its innovative loyalty program, sustainable practices, and a focus on operational excellence, ensuring that customers enjoy comfortable and memorable stays in destinations around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 135.76 | 136.58 | 134.92 | 135.39 | 124,599 | 135.39 |
| 1/29/2025 | 133.88 | 134.67 | 133.51 | 134.14 | 115,611 | 134.14 |
| 1/28/2025 | 131.73 | 133.84 | 131.61 | 133.57 | 227,516 | 133.57 |
| 1/27/2025 | 129.90 | 131.74 | 129.90 | 131.15 | 144,357 | 131.15 |
| 1/24/2025 | 131.22 | 132.11 | 130.80 | 131.08 | 108,245 | 131.08 |
| 1/23/2025 | 131.15 | 132.89 | 130.84 | 132.69 | 121,269 | 132.69 |
| 1/22/2025 | 130.56 | 131.72 | 130.17 | 130.48 | 107,343 | 130.48 |
| 1/21/2025 | 128.83 | 129.91 | 128.15 | 129.84 | 233,738 | 129.84 |
| 1/17/2025 | 126.74 | 127.86 | 126.57 | 126.82 | 159,461 | 126.82 |
| 1/16/2025 | 124.48 | 126.25 | 124.38 | 125.99 | 148,136 | 125.99 |
| 1/15/2025 | 124.63 | 124.79 | 123.04 | 123.52 | 63,205 | 123.52 |
| 1/14/2025 | 124.33 | 124.50 | 122.94 | 123.50 | 85,999 | 123.50 |
| 1/13/2025 | 121.28 | 123.46 | 121.02 | 123.19 | 92,682 | 123.19 |
| 1/10/2025 | 123.91 | 124.09 | 122.45 | 122.52 | 179,406 | 122.52 |
| 1/08/2025 | 120.96 | 122.03 | 120.68 | 121.83 | 70,241 | 121.83 |
| 1/07/2025 | 124.31 | 124.48 | 122.19 | 122.72 | 69,328 | 122.72 |
| 1/06/2025 | 122.88 | 123.68 | 122.05 | 122.58 | 94,818 | 122.58 |
| 1/03/2025 | 123.38 | 123.44 | 122.06 | 122.74 | 104,988 | 122.74 |
| 1/02/2025 | 125.11 | 125.34 | 123.56 | 123.85 | 95,743 | 123.85 |
| 12/31/2024 | 126.00 | 0.00 | 126.00 | 124.92 | 0 | 124.92 |
| 12/30/2024 | 126.04 | 126.34 | 125.20 | 126.00 | 60,106 | 126.00 |
| 12/27/2024 | 126.43 | 126.74 | 125.42 | 126.35 | 121,295 | 126.35 |
| 12/26/2024 | 126.12 | 127.05 | 126.06 | 126.78 | 36,828 | 126.78 |
| 12/24/2024 | 126.99 | 127.57 | 126.17 | 126.65 | 65,297 | 126.65 |
| 12/23/2024 | 126.04 | 126.77 | 124.72 | 126.70 | 144,781 | 126.70 |
| 12/20/2024 | 124.60 | 126.75 | 124.53 | 125.87 | 131,728 | 125.87 |
| 12/19/2024 | 125.18 | 125.61 | 124.04 | 124.89 | 155,882 | 124.89 |
| 12/18/2024 | 128.73 | 129.01 | 124.55 | 124.64 | 193,029 | 124.64 |
| 12/17/2024 | 128.45 | 128.51 | 126.97 | 127.41 | 164,438 | 127.41 |
| 12/16/2024 | 127.26 | 128.16 | 127.19 | 127.53 | 116,328 | 127.53 |
| 12/13/2024 | 128.40 | 128.40 | 126.60 | 127.11 | 93,777 | 127.11 |
| 12/12/2024 | 128.60 | 129.30 | 127.83 | 127.83 | 206,450 | 127.83 |
| 12/11/2024 | 128.86 | 128.92 | 128.28 | 128.54 | 129,266 | 128.54 |
| 12/10/2024 | 126.81 | 126.98 | 126.00 | 126.29 | 148,644 | 126.29 |
| 12/09/2024 | 130.37 | 130.89 | 127.34 | 127.34 | 128,689 | 127.34 |
| 12/06/2024 | 130.71 | 131.28 | 130.15 | 130.22 | 151,006 | 130.22 |
| 12/05/2024 | 130.43 | 131.68 | 130.43 | 130.93 | 58,215 | 130.93 |
| 12/04/2024 | 127.99 | 129.30 | 127.99 | 128.70 | 85,288 | 128.70 |
| 12/03/2024 | 127.10 | 128.43 | 127.10 | 127.98 | 123,828 | 127.98 |
| 12/02/2024 | 126.04 | 126.74 | 125.33 | 126.50 | 64,418 | 126.50 |
| 11/29/2024 | 125.86 | 126.36 | 125.84 | 126.25 | 82,698 | 126.25 |
| 11/27/2024 | 126.79 | 126.94 | 125.67 | 126.01 | 135,963 | 126.01 |
| 11/26/2024 | 125.34 | 126.14 | 125.21 | 125.70 | 130,489 | 125.70 |
| 11/25/2024 | 124.11 | 125.70 | 124.10 | 125.26 | 105,546 | 125.26 |
| 11/22/2024 | 122.73 | 123.88 | 122.40 | 123.41 | 179,520 | 123.41 |
| 11/21/2024 | 122.71 | 124.09 | 122.26 | 123.96 | 127,520 | 123.96 |
| 11/20/2024 | 121.39 | 122.73 | 121.29 | 122.73 | 70,185 | 122.73 |
| 11/19/2024 | 121.29 | 122.22 | 120.83 | 122.09 | 105,799 | 122.09 |
| 11/18/2024 | 121.31 | 122.17 | 121.12 | 121.76 | 81,482 | 121.76 |
| 11/15/2024 | 122.32 | 122.32 | 120.60 | 121.20 | 140,324 | 121.20 |
| 11/14/2024 | 122.26 | 122.76 | 120.96 | 121.05 | 127,416 | 121.05 |
| 11/13/2024 | 120.78 | 122.78 | 120.31 | 122.27 | 264,242 | 122.27 |
| 11/12/2024 | 121.56 | 121.75 | 120.54 | 121.45 | 94,779 | 121.45 |
| 11/11/2024 | 122.14 | 122.34 | 121.56 | 122.34 | 63,460 | 122.34 |
| 11/08/2024 | 120.69 | 121.53 | 120.56 | 121.10 | 128,530 | 121.10 |
| 11/07/2024 | 119.45 | 119.58 | 118.11 | 118.88 | 120,523 | 118.88 |
| 11/06/2024 | 117.01 | 118.40 | 116.76 | 118.34 | 107,143 | 118.34 |
| 11/05/2024 | 112.64 | 113.59 | 112.51 | 112.89 | 116,940 | 112.89 |
| 11/04/2024 | 112.12 | 112.66 | 111.28 | 111.71 | 121,668 | 111.71 |
| 11/01/2024 | 113.12 | 113.52 | 112.33 | 112.36 | 143,049 | 112.36 |
| 10/31/2024 | 112.70 | 112.82 | 110.39 | 111.45 | 103,404 | 111.45 |