InterContinental Hotels Group PLC ADR (IHG) went public on April 10, 2003, when it opened at a split-adjusted price of $3.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $118.9100 | $125.3200 | $118.0200 | $118.2700 | 2,413,400 |
August 2025 | $114.3489 | $126.2207 | $112.7667 | $122.6400 | 4,192,200 |
July 2025 | $115.2545 | $121.9517 | $114.5679 | $115.5928 | 4,025,100 |
June 2025 | $114.9460 | $117.6528 | $109.2540 | $114.7769 | 4,984,200 |
May 2025 | $108.8659 | $124.2305 | $108.6569 | $115.2744 | 4,923,800 |
April 2025 | $106.9969 | $109.7924 | $94.3173 | $107.3632 | 6,831,900 |
March 2025 | $125.1874 | $126.5260 | $105.8846 | $107.8729 | 4,647,400 |
February 2025 | $131.9005 | $135.0996 | $120.8071 | $124.8527 | 5,479,300 |
January 2025 | $123.1498 | $134.5286 | $118.7892 | $132.6092 | 2,427,500 |
December 2024 | $124.0652 | $129.6168 | $122.0965 | $122.9627 | 2,444,600 |
November 2024 | $111.3476 | $124.9511 | $109.5364 | $124.2719 | 2,446,800 |
October 2024 | $108.9262 | $113.4443 | $105.9928 | $109.7038 | 2,481,500 |
September 2024 | $98.9253 | $112.4107 | $96.8582 | $108.7588 | 4,395,500 |
August 2024 | $98.6756 | $99.3610 | $89.6579 | $98.9352 | 4,944,600 |
July 2024 | $104.2762 | $109.1815 | $98.0685 | $99.2141 | 3,936,300 |
June 2024 | $99.6939 | $105.3042 | $98.8225 | $103.7376 | 3,051,100 |
May 2024 | $97.2265 | $100.1638 | $94.7297 | $99.4295 | 4,292,000 |
April 2024 | $102.5991 | $102.6281 | $95.0431 | $96.2963 | 3,922,800 |
March 2024 | $103.3453 | $105.5554 | $100.4569 | $102.4149 | 2,916,700 |
February 2024 | $92.7026 | $108.6377 | $91.4426 | $103.8688 | 4,250,900 |
January 2024 | $87.7011 | $93.8851 | $86.2859 | $92.3343 | 3,118,000 |
December 2023 | $76.9904 | $88.8157 | $76.9904 | $88.3796 | 2,592,000 |
November 2023 | $70.9034 | $76.7675 | $68.8291 | $76.1375 | 3,899,400 |
October 2023 | $72.9485 | $73.5592 | $67.9083 | $69.9147 | 7,023,700 |
September 2023 | $74.4509 | $76.9711 | $70.6416 | $72.4542 | 3,914,000 |
