InterContinental Hotels Group PLC ADR (IHG) went public on April 10, 2003, when it opened at a split-adjusted price of $3.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $143.4900 | $155.4700 | $138.7700 | $153.0900 | 3,026,000 |
April 2026 | $133.0890 | $148.3800 | $129.6099 | $143.8800 | 4,983,400 |
March 2026 | $131.1165 | $135.9734 | $125.4964 | $132.2861 | 5,358,700 |
February 2026 | $139.5120 | $149.5628 | $134.5064 | $137.8171 | 6,043,200 |
January 2026 | $139.8093 | $139.8787 | $131.6121 | $136.0329 | 4,893,400 |
December 2025 | $132.3654 | $143.6850 | $129.8775 | $139.5913 | 3,586,800 |
November 2025 | $120.9865 | $134.7840 | $120.1340 | $132.9998 | 2,922,600 |
October 2025 | $121.5514 | $125.8235 | $117.4279 | $120.3917 | 4,163,300 |
September 2025 | $117.8642 | $124.2177 | $116.2584 | $120.1934 | 3,346,200 |
August 2025 | $113.3432 | $125.1105 | $111.7749 | $121.5613 | 4,192,200 |
July 2025 | $114.2408 | $120.8790 | $113.5602 | $114.5761 | 4,025,100 |
June 2025 | $113.9350 | $116.6179 | $108.2930 | $113.7673 | 4,984,200 |
May 2025 | $107.9083 | $123.1377 | $107.7012 | $114.2605 | 4,923,800 |
April 2025 | $104.8937 | $107.6343 | $93.4877 | $106.4189 | 6,831,900 |
March 2025 | $122.7266 | $124.0390 | $103.8032 | $105.7525 | 4,647,400 |
February 2025 | $129.3078 | $132.4440 | $118.4324 | $122.3985 | 5,479,300 |
January 2025 | $120.7291 | $131.8843 | $116.4542 | $130.0026 | 2,427,500 |
December 2024 | $121.6265 | $127.0690 | $119.6966 | $120.5457 | 2,444,600 |
November 2024 | $109.1589 | $122.4950 | $107.3834 | $121.8292 | 2,446,800 |
October 2024 | $106.7851 | $111.2143 | $103.9094 | $107.5474 | 2,481,500 |
September 2024 | $96.9809 | $110.2011 | $94.9544 | $106.6210 | 4,395,500 |
August 2024 | $96.7360 | $97.4079 | $87.8956 | $96.9905 | 4,944,600 |
July 2024 | $102.2264 | $107.0354 | $96.1408 | $97.2639 | 3,936,300 |
June 2024 | $97.7343 | $103.2343 | $96.8800 | $101.6985 | 3,051,100 |
May 2024 | $95.3153 | $98.1950 | $92.8677 | $97.4751 | 4,292,000 |