Intercontinental Hotels Group American Depositary Shares (Each representing one (IHG)
126.19
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 125.66 | 126.67 | 124.45 | 126.19 | 268,504 | 126.19 |
| 3/04/2025 | 125.43 | 127.22 | 124.06 | 125.78 | 162,263 | 125.78 |
| 3/03/2025 | 127.18 | 128.53 | 125.97 | 126.89 | 343,829 | 126.89 |
| 2/28/2025 | 126.95 | 127.69 | 125.68 | 126.84 | 282,970 | 126.84 |
| 2/27/2025 | 125.96 | 128.39 | 124.94 | 126.71 | 758,967 | 126.71 |
| 2/26/2025 | 125.27 | 126.61 | 124.16 | 125.31 | 930,220 | 125.31 |
| 2/25/2025 | 124.92 | 125.07 | 122.72 | 124.38 | 190,302 | 124.38 |
| 2/24/2025 | 123.92 | 124.77 | 123.11 | 123.91 | 190,786 | 123.91 |
| 2/21/2025 | 128.01 | 128.23 | 123.95 | 124.25 | 297,650 | 124.25 |
| 2/20/2025 | 128.14 | 128.77 | 126.49 | 128.62 | 520,712 | 128.62 |
| 2/19/2025 | 129.19 | 129.93 | 127.85 | 129.54 | 212,805 | 129.54 |
| 2/18/2025 | 130.12 | 130.88 | 128.49 | 130.36 | 243,270 | 130.36 |
| 2/14/2025 | 134.45 | 134.91 | 133.34 | 133.58 | 184,193 | 133.58 |
| 2/13/2025 | 135.94 | 136.79 | 134.47 | 134.91 | 156,149 | 134.91 |
| 2/12/2025 | 134.19 | 136.29 | 134.14 | 136.29 | 254,369 | 136.29 |
| 2/11/2025 | 133.66 | 135.00 | 132.76 | 134.43 | 162,578 | 134.43 |
| 2/10/2025 | 137.25 | 137.25 | 136.01 | 136.01 | 144,436 | 136.01 |
| 2/07/2025 | 136.00 | 137.21 | 135.71 | 136.56 | 186,944 | 136.56 |
| 2/06/2025 | 133.19 | 136.44 | 133.19 | 136.44 | 257,225 | 136.44 |
| 2/05/2025 | 134.65 | 134.80 | 133.62 | 133.87 | 162,561 | 133.87 |
| 2/04/2025 | 134.31 | 134.42 | 133.45 | 133.91 | 262,550 | 133.91 |
| 2/03/2025 | 134.00 | 134.82 | 132.87 | 134.23 | 164,271 | 134.23 |
| 1/31/2025 | 136.14 | 136.67 | 134.47 | 134.72 | 137,055 | 134.72 |
| 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 |