InterContinental Hotels Group (IHG) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free IHG Stock Alerts $100.93 +0.22 (+0.22%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media InterContinental Hotels Group Stock Price Performance5 Day Performance+0.80%1 Month Performance-4.48%3 Month Performance+5.34%6 Month Performance+39.41%Year-To-Date Performance+10.69%1 Year Performance+45.68% Receive IHG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for InterContinental Hotels Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now IHG Stock Chart for Sunday, April, 28, 2024 IHG Chart by TradingView InterContinental Hotels Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$100.75$100.94+0.19%$102.03$100.8781,927 shs$16.47 billion04/25/2024$101.68$100.75-0.91%$101.19$99.59133,057 shs$16.48 billion04/24/2024$100.13$101.68+1.55%$102.23$101.18189,177 shs$16.63 billion04/23/2024$98.27$100.13+1.89%$100.58$99.99145,034 shs$16.38 billion04/22/2024$97.39$98.27+0.90%$99.06$97.87189,357 shs$16.07 billion04/19/2024$97.97$97.37-0.61%$98.44$97.08100,696 shs$15.99 billion Get the Latest News and Ratings for IHG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for InterContinental Hotels Group and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$97.74$97.97+0.24%$98.77$97.5796,946 shs$16.09 billion04/17/2024$97.83$97.74-0.09%$99.57$97.51379,119 shs$16.05 billion04/16/2024$98.17$97.83-0.35%$98.34$97.11115,529 shs$16.06 billion04/15/2024$98.25$98.17-0.08%$100.38$97.92153,824 shs$16.12 billion04/12/2024$100.67$98.28-2.37%$100.07$98.07133,762 shs$16.14 billion04/11/2024$100.92$100.67-0.25%$101.14$99.27136,904 shs$16.53 billion04/10/2024$101.25$100.92-0.33%$100.94$100.01213,090 shs$16.58 billion04/09/2024$102.27$101.25-1.00%$102.09$100.4496,332 shs$16.63 billion04/08/2024$100.59$102.27+1.67%$102.34$101.62237,284 shs$16.80 billion04/05/2024$100.16$100.60+0.44%$100.96$99.66218,745 shs$16.53 billion04/04/2024$103.57$100.16-3.29%$102.47$100.15333,310 shs$16.45 billion04/03/2024$103.59$103.57-0.02%$104.09$102.93266,693 shs$17.01 billion04/02/2024$104.92$103.59-1.27%$104.52$103.07364,458 shs$17.02 billion04/01/2024$105.66$104.92-0.70%$105.88$104.77144,619 shs$17.24 billion03/29/2024$105.66$105.66$106.76$105.56155,878 shs$17.36 billion03/28/2024$106.61$105.66-0.89%$106.76$105.56155,875 shs$17.36 billion03/27/2024$106.65$106.61-0.04%$106.61$105.57120,318 shs$17.52 billion03/26/2024$104.72$106.65+1.84%$107.19$106.09140,407 shs$17.52 billion03/25/2024$104.61$104.72+0.11%$105.47$104.52121,210 shs$17.21 billion03/22/2024$104.04$104.61+0.55%$104.72$103.94116,623 shs$17.19 billion03/21/2024$105.30$104.04-1.20%$105.09$103.64166,173 shs$17.10 billion03/20/2024$104.46$105.30+0.80%$105.30$104.01146,590 shs$17.31 billion03/19/2024$104.28$104.46+0.17%$104.70$104.04122,985 shs$17.17 billion03/18/2024$104.65$104.28-0.35%$104.82$103.73222,009 shs$17.17 billion03/15/2024$105.60$104.65-0.90%$105.41$103.94298,761 shs$17.23 billion03/14/2024$106.57$105.60-0.91%$105.85$104.59185,756 shs$17.39 billion03/13/2024$108.41$106.57-1.70%$106.87$106.02162,953 shs$17.55 billion03/12/2024$106.14$108.41+2.14%$108.90$107.14191,960 shs$17.85 billion03/11/2024$105.92$106.14+0.21%$106.32$105.2976,684 shs$17.48 billion03/08/2024$105.91$105.92+0.01%$106.98$105.5475,943 shs$17.50 billion03/07/2024$106.88$105.91-0.91%$106.11$105.12119,332 shs$17.50 billion03/06/2024$106.98$106.88-0.09%$107.75$106.65144,958 shs$17.66 billion03/05/2024$106.18$106.98+0.75%$107.65$106.4484,602 shs$17.68 billion03/04/2024$106.68$106.18-0.47%$106.79$106.00126,016 shs$17.55 billionIf you have $2,500 bucks… check this out (Ad)This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities! Click here to unlock the Income Glitch training workshop for free. 03/01/2024$107.07$106.70-0.35%$107.22$105.93137,384 shs$17.63 billion02/29/2024$109.51$107.07-2.23%$107.18$105.92193,872 shs$17.69 billion02/28/2024$110.78$109.51-1.15%$109.98$108.73156,198 shs$18.10 billion02/27/2024$110.63$110.78+0.14%$110.78$110.1290,009 shs$18.31 billion02/26/2024$111.69$110.63-0.95%$110.94$109.92144,354 shs$18.28 billion02/23/2024$110.11$111.56+1.32%$112.08$110.87365,488 shs$18.44 billion02/22/2024$108.67$110.11+1.33%$110.45$108.89380,659 shs$18.20 billion02/21/2024$106.12$108.67+2.40%$108.73$106.13310,125 shs$17.96 billion02/20/2024$97.76$106.12+8.55%$106.89$105.04568,970 shs$17.54 billion02/19/2024$97.76$97.76$98.20$96.80145,100 shs$16.15 billion02/16/2024$97.63$97.78+0.15%$98.20$96.80145,163 shs$16.16 billion02/15/2024$96.65$97.63+1.01%$97.65$96.6083,433 shs$16.13 billion02/14/2024$95.44$96.65+1.27%$96.70$95.32155,626 shs$15.97 billion02/13/2024$98.01$95.44-2.62%$95.70$94.50216,239 shs$15.77 billion02/12/2024$97.99$98.01+0.02%$98.40$97.9181,020 shs$16.20 billion02/09/2024$97.53$98.00+0.48%$98.01$96.87117,606 shs$16.19 billion02/08/2024$96.30$97.53+1.28%$97.95$96.74144,550 shs$16.12 billion02/07/2024$96.76$96.30-0.48%$97.12$95.85266,654 shs$15.91 billion02/06/2024$95.41$96.76+1.41%$97.17$95.40334,309 shs$15.99 billion02/05/2024$95.58$95.41-0.18%$95.50$94.34128,039 shs$15.77 billion02/02/2024$96.40$95.58-0.85%$95.97$95.11162,713 shs$15.79 billion02/01/2024$95.21$96.40+1.25%$96.40$95.07205,575 shs$15.93 billion01/31/2024$96.60$95.21-1.44%$96.39$95.11190,601 shs$15.73 billion01/30/2024$95.99$96.60+0.64%$96.86$96.16171,293 shs$15.96 billion01/29/2024$95.81$95.99+0.19%$96.14$95.03130,158 shs$15.86 billion Related Companies: Hyatt Hotels Stock Chart MGM Resorts International Stock Chart H World Group Stock Chart Caesars Entertainment Stock Chart Boyd Gaming Stock Chart Choice Hotels International Stock Chart Wyndham Hotels & Resorts Stock Chart Las Vegas Sands Stock Chart Hilton Worldwide Stock Chart TKO Group Stock Chart Receive IHG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for InterContinental Hotels Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IHG) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressWhy Big Pharma is Investing Billions in This BiotechBehind the MarketsJeff Bezos Just Humiliated Elon MuskInvestorPlaceThe only accurate crypto trading system I know …Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding InterContinental Hotels Group PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.