Intercontinental Hotels Group Stock Price History
NYSE: IHGConsumer DiscretionaryHotels/ResortsUSD
160.68+1.20 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IHG price history at a glance
The price history for Intercontinental Hotels Group (IHG) on this page begins on April 7, 2003, when the stock closed at $12.12; it most recently closed at $160.68 on October 5, 2026. The highest price in this record is $175.89, reached on June 22, 2026; the latest close is 8.6% below that peak. Across the 22 complete calendar years in the table, IHG finished higher in 14 and lower in 8. Its best year was 2009 (+63.9%) and its worst was 2007 (-46.9%).
Over roughly 23 years the share price changed +1225.9%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, IHG has gained 32.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $175.89
- Date of high
- Jun 22, 2026
- Low since 2003
- $9.18
- Date of low
- Mar 9, 2009
- 52-week high
- $175.89
- 52-week low
- $118.47
- Last close
- $160.68
IHG returns
1 week
-0.66%
1 month
+3.85%
3 months
-2.62%
6 months
+13.57%
Year to date
+14.10%
1 year
+32.67%
3 years
+120.38%
5 years
+128.76%
IHG price return, excluding dividends.
IHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 160.68 | +14.49% |
| 2025 | 140.35 | +14.35% |
| 2024 | 122.74 | +34.61% |
| 2023 | 91.18 | +56.29% |
| 2022 | 58.34 | -10.54% |
| 2021 | 65.21 | +0.14% |
| 2020 | 65.12 | -3.85% |
| 2019 | 67.73 | +17.53% |
| 2018 | 57.63 | -13.89% |
| 2017 | 66.92 | +37.11% |
| 2016 | 48.81 | -4.68% |
| 2015 | 51.21 | -2.44% |
| 2014 | 52.49 | +11.34% |
| 2013 | 47.14 | +15.02% |
| 2012 | 40.99 | +48.48% |
| 2011 | 27.60 | -8.82% |
| 2010 | 30.27 | +37.30% |
| 2009 | 22.05 | +63.85% |
| 2008 | 13.46 | -45.12% |
| 2007 | 24.52 | -46.88% |
| 2006 | 46.16 | +52.90% |
| 2005 | 30.19 | +14.50% |
| 2004 | 26.37 | +29.57% |
| 2003* | 20.35 | +67.93% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
IHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 159.79 | 161.20 | 159.58 | 160.68 | +0.75% | |
| 158.74 | 159.98 | 157.63 | 159.48 | -0.26% | |
| 160.25 | 161.03 | 159.87 | 159.90 | -0.40% | |
| 160.27 | 161.75 | 160.01 | 160.54 | +0.65% | |
| 160.64 | 160.91 | 159.50 | 159.51 | -1.38% | |
| 162.19 | 162.19 | 159.93 | 161.74 | +0.19% | |
| 160.59 | 161.65 | 158.95 | 161.44 | +0.40% | |
| 163.49 | 163.62 | 160.80 | 160.80 | -1.41% | |
| 162.72 | 163.25 | 161.45 | 163.10 | +1.24% | |
| 157.85 | 161.18 | 157.75 | 161.11 | +1.87% | |
| 157.99 | 158.30 | 156.34 | 158.16 | +0.32% | |
| 156.61 | 157.89 | 155.80 | 157.66 | +0.98% | |
| 155.20 | 156.75 | 154.25 | 156.13 | +0.83% | |
| 156.41 | 157.13 | 153.92 | 154.85 | +0.16% | |
| 154.76 | 154.92 | 153.61 | 154.60 | +0.99% | |
| 152.16 | 153.35 | 151.91 | 153.09 | -0.01% | |
| 155.31 | 155.47 | 153.03 | 153.11 | -0.42% | |
| 155.08 | 155.44 | 152.44 | 153.76 | +0.23% | |
| 154.28 | 154.46 | 152.29 | 153.40 | -1.12% | |
| 154.93 | 155.47 | 153.73 | 155.13 | +0.85% | |
| 154.72 | 154.97 | 153.81 | 153.83 | +0.69% | |
| 152.32 | 154.39 | 152.20 | 152.77 | -1.26% | |
| 153.08 | 154.96 | 152.49 | 154.72 | +0.02% | |
| 156.75 | 157.71 | 154.44 | 154.69 | -3.29% | |
| 160.38 | 161.12 | 159.73 | 159.95 | -0.51% | |
| 160.97 | 161.15 | 158.58 | 160.77 | +0.16% | |
| 160.67 | 162.13 | 160.30 | 160.51 | +3.37% | |
| 157.27 | 157.93 | 155.09 | 155.27 | -2.99% | |
| 161.21 | 162.61 | 159.44 | 160.06 | -1.43% | |
| 162.85 | 164.03 | 161.98 | 162.38 | -0.39% | |
| 164.88 | 165.65 | 162.75 | 163.02 | -0.95% | |
| 165.79 | 166.02 | 163.89 | 164.58 | +0.51% | |
| 165.25 | 165.26 | 163.09 | 163.75 | +0.75% | |
| 163.21 | 164.13 | 162.09 | 162.53 | +1.64% | |
| 159.38 | 160.06 | 158.42 | 159.91 | +0.11% | |
| 160.87 | 160.97 | 159.54 | 159.74 | -1.13% | |
| 160.72 | 163.00 | 160.26 | 161.56 | +1.37% | |
| 159.72 | 160.84 | 158.76 | 159.38 | -0.54% | |
| 159.73 | 160.66 | 159.00 | 160.25 | +0.02% | |
| 159.50 | 160.63 | 158.68 | 160.22 | +0.45% | |
| 161.70 | 161.98 | 158.92 | 159.50 | -1.43% | |
| 155.65 | 161.96 | 155.02 | 161.82 | +3.82% | |
| 156.71 | 157.50 | 154.59 | 155.87 | +0.15% | |
| 157.80 | 158.67 | 154.99 | 155.63 | -1.19% | |
| 158.54 | 158.98 | 157.41 | 157.51 | -1.12% | |
| 162.05 | 162.05 | 158.67 | 159.30 | -0.88% | |
| 156.47 | 161.37 | 156.42 | 160.72 | +2.30% | |
| 159.47 | 159.89 | 156.98 | 157.11 | -0.56% | |
| 160.81 | 160.94 | 157.20 | 158.00 | -2.64% | |
| 160.73 | 163.32 | 160.73 | 162.28 | -0.19% | |
| 163.14 | 163.35 | 160.96 | 162.59 | +0.66% | |
| 160.63 | 162.91 | 160.52 | 161.52 | -0.41% | |
| 160.22 | 162.40 | 158.15 | 162.19 | +1.68% | |
| 159.14 | 159.95 | 158.42 | 159.51 | +2.13% | |
| 154.36 | 157.18 | 154.00 | 156.18 | +1.34% | |
| 153.41 | 154.29 | 152.88 | 154.12 | -0.91% | |
| 155.98 | 156.93 | 155.52 | 155.54 | -0.29% | |
| 157.15 | 157.35 | 155.69 | 155.99 | -0.26% | |
| 158.17 | 158.39 | 156.17 | 156.40 | -1.06% | |
| 158.48 | 158.48 | 157.19 | 158.08 | -1.12% | |
| 160.06 | 160.87 | 159.61 | 159.87 | 0.00% | |
| 158.31 | 161.39 | 158.17 | 159.87 | +0.71% | |
| 158.21 | 159.18 | 156.79 | 158.74 | -2.26% | |
| 166.55 | 167.05 | 162.10 | 162.41 | -1.58% | |
| 164.73 | 166.13 | 164.37 | 165.01 | +0.48% | |
| 162.61 | 164.91 | 162.19 | 164.22 | +0.46% | |
| 165.97 | 166.20 | 163.02 | 163.46 | -1.90% | |
| 166.84 | 167.69 | 166.08 | 166.63 | +0.13% | |
| 166.71 | 167.94 | 165.05 | 166.41 | -2.07% | |
| 170.06 | 171.14 | 168.79 | 169.93 | +0.90% | |
| 169.44 | 170.47 | 168.00 | 168.41 | -2.72% | |
| 174.20 | 174.51 | 171.23 | 173.12 | -0.28% | |
| 173.21 | 174.50 | 172.85 | 173.61 | +0.44% | |
| 171.51 | 173.38 | 171.45 | 172.85 | -0.74% | |
| 174.04 | 175.89 | 173.33 | 174.13 | +0.83% | |
| 173.49 | 175.37 | 172.26 | 172.70 | +1.07% | |
| 169.57 | 172.60 | 169.10 | 170.88 | +0.49% | |
| 171.15 | 171.49 | 169.44 | 170.05 | -0.57% | |
| 171.21 | 173.08 | 170.67 | 171.02 | +0.21% | |
| 170.76 | 173.38 | 170.22 | 170.66 | +0.09% | |
| 170.25 | 170.89 | 168.87 | 170.50 | +1.16% | |
| 169.01 | 169.95 | 167.40 | 168.55 | +0.86% | |
| 165.95 | 167.66 | 164.93 | 167.12 | +1.64% | |
| 162.66 | 165.12 | 160.71 | 164.43 | +1.83% | |
| 163.52 | 165.33 | 161.47 | 161.47 | -0.92% | |
| 164.43 | 165.63 | 161.25 | 162.97 | -0.23% | |
| 161.85 | 164.46 | 161.53 | 163.35 | +0.74% | |
| 162.40 | 163.71 | 161.43 | 162.15 | +1.02% | |
| 161.97 | 162.68 | 160.34 | 160.51 | +0.01% | |
| 158.13 | 160.90 | 158.13 | 160.50 | +1.45% | |
| 156.80 | 159.40 | 156.80 | 158.21 | +2.06% | |
| 154.05 | 155.67 | 152.93 | 155.01 | +0.08% | |
| 158.81 | 159.02 | 154.88 | 154.88 | -2.00% | |
| 157.62 | 159.57 | 157.28 | 158.04 | -0.71% | |
| 156.22 | 159.30 | 156.22 | 159.17 | +3.15% | |
| 154.00 | 154.34 | 152.52 | 154.31 | +0.80% | |
| 154.61 | 154.83 | 152.64 | 153.09 | -0.66% | |
| 153.67 | 155.01 | 151.98 | 154.10 | -0.64% | |
| 151.59 | 155.47 | 150.53 | 155.10 | +3.40% | |
| 150.69 | 151.61 | 149.50 | 150.00 | -0.58% | |
| 149.49 | 151.67 | 149.48 | 150.87 | +1.54% | |
| 148.04 | 149.18 | 147.87 | 148.58 | -0.89% | |
| 150.19 | 151.64 | 149.86 | 149.92 | -0.16% | |
| 150.00 | 151.05 | 149.13 | 150.16 | -0.15% | |
| 149.96 | 150.98 | 149.18 | 150.38 | +1.45% | |
| 149.11 | 149.44 | 148.19 | 148.23 | -0.93% | |
| 149.10 | 151.18 | 149.08 | 149.62 | +1.82% | |
| 149.70 | 149.70 | 146.30 | 146.95 | +0.95% | |
| 145.88 | 146.37 | 144.76 | 145.56 | +2.62% | |
| 140.04 | 142.88 | 139.80 | 141.85 | +1.60% | |
| 141.55 | 142.81 | 138.77 | 139.61 | -2.33% | |
| 143.49 | 145.41 | 142.84 | 142.94 | -0.65% | |
| 144.66 | 145.15 | 143.12 | 143.88 | +1.07% | |
| 143.24 | 143.49 | 141.84 | 142.36 | -1.46% | |
| 143.37 | 145.48 | 143.37 | 144.47 | +0.21% | |
| 145.45 | 146.27 | 143.89 | 144.17 | -1.44% | |
| 145.82 | 147.22 | 145.29 | 146.28 | +1.85% | |
| 141.29 | 145.69 | 141.02 | 143.62 | +2.43% | |
| 143.54 | 143.80 | 140.15 | 140.21 | -2.85% | |
| 146.81 | 147.59 | 144.25 | 144.32 | -1.69% | |
| 146.32 | 147.02 | 145.08 | 146.80 | -0.03% | |
| 145.39 | 148.38 | 145.39 | 146.85 | +4.15% | |
| 143.44 | 143.87 | 140.59 | 141.00 | -1.02% | |
| 143.69 | 143.94 | 141.54 | 142.45 | -1.24% | |
| 143.10 | 144.91 | 142.96 | 144.24 | +1.76% | |
| 139.84 | 141.76 | 139.01 | 141.74 | +0.18% | |
| 142.46 | 142.51 | 141.06 | 141.48 | -1.16% | |
| 140.35 | 143.41 | 139.62 | 143.14 | +1.35% | |
| 141.33 | 142.93 | 140.14 | 141.23 | +6.98% | |
| 133.47 | 133.51 | 130.76 | 132.02 | -2.11% | |
| 132.76 | 135.22 | 132.61 | 134.86 | +0.72% | |
| 132.61 | 135.75 | 131.85 | 133.90 | +0.16% | |
| 134.27 | 135.15 | 132.95 | 133.69 | +0.17% | |
| 131.50 | 134.62 | 130.44 | 133.46 | +2.53% | |
| 129.08 | 130.90 | 128.57 | 130.17 | +0.44% | |
| 131.31 | 131.91 | 129.48 | 129.60 | -2.17% | |
| 132.78 | 134.12 | 132.28 | 132.47 | -1.24% | |
| 134.92 | 135.49 | 132.74 | 134.14 | +1.42% | |
| 131.60 | 133.17 | 131.10 | 132.26 | +0.15% | |
| 132.80 | 135.15 | 132.06 | 132.06 | +2.18% | |
| 132.23 | 132.61 | 128.62 | 129.24 | -1.28% | |
| 129.33 | 132.13 | 129.33 | 130.92 | -0.50% | |
| 133.18 | 134.05 | 131.30 | 131.58 | -1.40% | |
| 131.49 | 134.24 | 131.49 | 133.45 | +1.94% | |
| 130.24 | 131.68 | 129.78 | 130.91 | +1.56% | |
| 130.72 | 131.52 | 128.85 | 128.90 | -1.57% | |
| 132.72 | 132.72 | 130.48 | 130.95 | -2.51% | |
| 133.81 | 134.33 | 132.23 | 134.32 | +1.83% | |
| 133.06 | 134.12 | 131.61 | 131.91 | -0.52% | |
| 128.89 | 133.39 | 126.61 | 132.60 | -0.02% | |
| 130.99 | 132.82 | 129.16 | 132.62 | -1.17% | |
| 135.26 | 136.47 | 132.47 | 134.19 | -0.65% | |
| 136.60 | 137.18 | 134.67 | 135.07 | -0.24% | |
| 129.30 | 136.01 | 128.96 | 135.39 | +1.20% | |
| 132.28 | 135.33 | 131.39 | 133.78 | -3.78% | |
| 140.77 | 141.26 | 138.32 | 139.04 | -2.81% | |
| 142.22 | 144.20 | 141.88 | 143.06 | +1.76% | |
| 140.10 | 140.93 | 139.81 | 140.58 | -0.53% | |
| 140.14 | 142.28 | 140.05 | 141.33 | -1.06% | |
| 144.95 | 145.62 | 141.14 | 142.85 | -1.08% | |
| 144.46 | 146.53 | 143.36 | 144.41 | +0.91% | |
| 141.82 | 144.40 | 141.68 | 143.11 | -1.43% | |
| 145.81 | 148.00 | 145.03 | 145.18 | -2.06% | |
| 144.33 | 148.90 | 142.13 | 148.23 | +1.44% | |
| 148.58 | 148.64 | 145.64 | 146.13 | +0.18% | |
| 148.08 | 150.89 | 145.78 | 145.87 | +0.10% | |
| 145.25 | 148.31 | 145.04 | 145.73 | -1.43% | |
| 142.98 | 148.89 | 142.96 | 147.84 | +3.15% | |
| 144.00 | 144.29 | 142.98 | 143.32 | -1.04% | |
| 143.51 | 145.04 | 143.19 | 144.83 | +1.22% | |
| 142.71 | 143.45 | 141.23 | 143.09 | +0.08% | |
| 141.63 | 144.47 | 141.01 | 142.97 | +4.21% | |
| 139.69 | 140.34 | 135.70 | 137.20 | -3.50% | |
| 140.75 | 142.24 | 139.67 | 142.17 | +3.59% | |
| 137.89 | 137.90 | 136.04 | 137.24 | -0.06% | |
| 135.05 | 137.48 | 135.05 | 137.32 | +1.46% | |
| 135.07 | 135.65 | 134.11 | 135.34 | -0.78% | |
| 137.14 | 137.70 | 136.21 | 136.41 | +0.33% | |
| 136.87 | 137.87 | 135.86 | 135.96 | -1.83% | |
| 138.79 | 139.09 | 137.25 | 138.50 | -0.52% | |
| 140.18 | 140.59 | 138.33 | 139.22 | +0.64% | |
| 136.22 | 139.04 | 135.78 | 138.34 | +2.66% | |
| 136.59 | 137.23 | 134.41 | 134.75 | -3.20% | |
| 140.24 | 140.24 | 137.58 | 139.21 | +0.94% | |
| 137.76 | 138.90 | 136.34 | 137.92 | +0.79% | |
| 137.51 | 138.45 | 135.48 | 136.84 | -0.59% | |
| 137.34 | 138.10 | 136.95 | 137.65 | -0.11% | |
| 138.15 | 138.54 | 137.23 | 137.80 | -0.66% | |
| 137.35 | 139.44 | 137.35 | 138.71 | +0.05% | |
| 137.08 | 138.77 | 136.91 | 138.64 | +1.67% | |
| 132.78 | 137.61 | 132.78 | 136.36 | -2.11% | |
| 134.52 | 139.36 | 134.52 | 139.30 | +1.32% | |
| 137.55 | 138.75 | 135.63 | 137.49 | -2.04% | |
| 141.05 | 141.12 | 139.12 | 140.35 | -0.34% | |
| 142.02 | 142.02 | 140.58 | 140.83 | -0.57% | |
| 141.63 | 142.09 | 141.49 | 141.64 | -0.07% | |
| 142.59 | 142.63 | 140.77 | 141.74 | -1.16% | |
| 143.41 | 143.81 | 142.06 | 143.41 | 0.00% | |
| 143.09 | 143.57 | 142.90 | 143.41 | +0.24% | |
| 143.31 | 144.15 | 142.78 | 143.06 | -0.25% | |
| 143.33 | 144.96 | 143.10 | 143.42 | +0.40% | |
| 142.19 | 143.59 | 141.90 | 142.85 | +1.70% | |
| 142.20 | 142.57 | 140.34 | 140.46 | -0.72% | |
| 139.02 | 142.55 | 139.02 | 141.48 | +0.76% | |
| 140.60 | 140.97 | 139.68 | 140.41 | -0.04% | |
| 139.29 | 140.67 | 138.74 | 140.47 | +1.30% | |
| 139.26 | 139.52 | 137.63 | 138.67 | +1.76% | |
| 133.95 | 137.13 | 133.95 | 136.27 | +1.92% | |
| 131.78 | 134.01 | 131.03 | 133.70 | +1.52% | |
| 132.63 | 132.98 | 131.52 | 131.70 | -1.20% | |
| 133.50 | 133.74 | 132.64 | 133.30 | -0.20% | |
| 135.13 | 135.13 | 133.24 | 133.57 | -0.99% | |
| 137.44 | 137.44 | 134.61 | 134.91 | -1.93% | |
| 136.08 | 137.73 | 135.60 | 137.57 | +1.77% | |
| 134.42 | 135.24 | 133.42 | 135.18 | +1.79% | |
| 133.54 | 134.36 | 132.36 | 132.80 | -1.03% | |
| 134.22 | 134.45 | 133.50 | 134.18 | -1.08% | |
| 134.88 | 135.98 | 134.82 | 135.65 | +0.74% | |
| 131.47 | 134.71 | 131.47 | 134.66 | +2.69% | |
| 131.40 | 131.46 | 130.40 | 131.13 | +0.44% | |
| 126.80 | 130.81 | 126.42 | 130.56 | +4.73% | |
| 126.34 | 127.01 | 124.51 | 124.66 | -0.90% | |
| 126.36 | 126.49 | 125.31 | 125.79 | -0.34% | |
| 125.34 | 126.95 | 125.33 | 126.22 | -0.72% | |
| 128.87 | 128.87 | 126.75 | 127.14 | -1.38% | |
| 128.88 | 129.63 | 128.48 | 128.92 | -0.66% | |
| 131.76 | 132.54 | 129.60 | 129.77 | -2.04% | |
| 131.36 | 132.57 | 131.36 | 132.47 | +0.83% | |
| 131.55 | 132.41 | 131.15 | 131.38 | -0.35% | |
| 131.91 | 132.73 | 131.35 | 131.84 | +1.28% | |
| 126.74 | 130.28 | 126.66 | 130.18 | +3.42% | |
| 125.74 | 126.94 | 125.03 | 125.87 | 0.00% | |
| 123.46 | 126.36 | 123.04 | 125.87 | +3.01% | |
| 121.45 | 122.65 | 121.20 | 122.19 | -0.13% | |
| 122.06 | 123.43 | 121.35 | 122.35 | +0.73% | |
| 121.80 | 122.03 | 120.16 | 121.46 | -1.46% | |
| 123.34 | 124.85 | 122.88 | 123.26 | -0.13% | |
| 123.84 | 125.18 | 123.00 | 123.42 | -0.63% | |
| 124.62 | 125.14 | 123.58 | 124.20 | -1.02% | |
| 126.03 | 126.94 | 125.05 | 125.48 | +0.88% | |
| 125.92 | 125.92 | 124.24 | 124.39 | +1.48% | |
| 123.79 | 124.20 | 122.57 | 122.57 | -1.97% | |
| 123.11 | 126.11 | 123.07 | 125.03 | +2.37% | |
| 120.49 | 122.30 | 120.49 | 122.13 | +1.50% | |
| 121.09 | 121.54 | 120.14 | 120.32 | -0.41% | |
| 119.49 | 120.91 | 119.42 | 120.81 | +1.79% | |
| 120.03 | 120.86 | 118.47 | 118.68 | -1.38% | |
| 121.78 | 122.69 | 119.64 | 120.34 | -1.58% | |
| 120.21 | 122.80 | 120.14 | 122.27 | -0.23% | |
| 121.17 | 122.83 | 121.17 | 122.55 | +1.19% | |
| 122.63 | 123.26 | 120.88 | 121.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IHG chart for longer ranges.