5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+16.91%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $146.09 | $145.85 (-0.16%) | $146.13 | $144.84 | 125.79 K | $22.44 B |
| 05/05/2026 | $140.04 | $141.85 (1.29%) | $142.88 | $139.80 | 177.50 K | $21.82 B |
| 05/04/2026 | $141.55 | $139.61 (-1.37%) | $142.81 | $138.76 | 150.70 K | $21.47 B |
| 05/01/2026 | $143.49 | $142.94 (-0.38%) | $145.41 | $142.84 | 164.00 K | $21.99 B |
| 04/30/2026 | $144.66 | $143.88 (-0.54%) | $145.15 | $143.12 | 140.20 K | $22.13 B |
| 04/29/2026 | $143.24 | $142.36 (-0.61%) | $143.49 | $141.84 | 212.60 K | $21.90 B |
| 04/28/2026 | $143.37 | $144.47 (0.77%) | $145.48 | $143.37 | 238.53 K | $22.22 B |
| 04/27/2026 | $145.45 | $144.17 (-0.88%) | $146.27 | $143.89 | 158.30 K | $22.17 B |
| 04/24/2026 | $145.82 | $146.28 (0.32%) | $147.22 | $145.29 | 261.20 K | $22.50 B |
| 04/23/2026 | $141.29 | $143.62 (1.65%) | $145.69 | $141.02 | 489.84 K | $22.09 B |
| 04/22/2026 | $143.54 | $140.21 (-2.32%) | $143.80 | $140.15 | 241.65 K | $21.57 B |
| 04/21/2026 | $146.81 | $144.32 (-1.7%) | $147.59 | $144.25 | 161.70 K | $22.20 B |
| 04/20/2026 | $146.32 | $146.80 (0.33%) | $147.02 | $145.08 | 261.40 K | $22.58 B |
| 04/17/2026 | $145.39 | $146.85 (1%) | $148.38 | $145.39 | 153.63 K | $22.59 B |
| 04/16/2026 | $143.44 | $141.00 (-1.7%) | $143.87 | $140.59 | 181.70 K | $21.69 B |
| 04/15/2026 | $143.69 | $142.45 (-0.86%) | $143.94 | $141.54 | 165.60 K | $21.91 B |
| 04/14/2026 | $143.10 | $144.24 (0.8%) | $144.91 | $142.96 | 113.30 K | $22.19 B |
| 04/13/2026 | $139.84 | $141.74 (1.36%) | $141.76 | $139.01 | 241.10 K | $21.80 B |
| 04/10/2026 | $142.46 | $141.48 (-0.69%) | $142.51 | $141.06 | 82.22 K | $21.76 B |
| 04/09/2026 | $140.35 | $143.14 (1.99%) | $143.41 | $139.62 | 155.11 K | $22.02 B |
| 04/08/2026 | $141.33 | $141.23 (-0.07%) | $142.93 | $140.14 | 351.23 K | $21.72 B |
| 04/07/2026 | $133.47 | $132.02 (-1.09%) | $133.51 | $130.76 | 361.10 K | $20.31 B |
| 04/06/2026 | $132.76 | $134.86 (1.58%) | $135.22 | $132.61 | 210.10 K | $20.74 B |
| 04/02/2026 | $132.61 | $133.90 (0.97%) | $135.75 | $131.85 | 397.31 K | $20.59 B |
| 04/01/2026 | $134.27 | $133.69 (-0.43%) | $135.15 | $132.95 | 405.83 K | $20.56 B |
| 03/31/2026 | $131.50 | $133.46 (1.49%) | $134.62 | $130.44 | 313.10 K | $20.53 B |
| 03/30/2026 | $129.08 | $130.17 (0.84%) | $130.90 | $128.57 | 226.42 K | $20.02 B |
| 03/27/2026 | $131.31 | $129.60 (-1.3%) | $131.91 | $129.48 | 172.70 K | $19.93 B |
| 03/26/2026 | $132.78 | $132.47 (-0.23%) | $134.12 | $132.28 | 103.20 K | $20.37 B |
| 03/25/2026 | $134.92 | $134.14 (-0.58%) | $135.49 | $132.74 | 131.12 K | $20.63 B |
| 03/24/2026 | $131.60 | $132.26 (0.5%) | $133.17 | $131.10 | 169.60 K | $20.34 B |
| 03/23/2026 | $132.80 | $132.06 (-0.56%) | $135.15 | $132.06 | 235.94 K | $20.31 B |
| 03/20/2026 | $132.23 | $129.24 (-2.26%) | $132.61 | $128.62 | 223.80 K | $19.88 B |
| 03/19/2026 | $129.33 | $130.92 (1.23%) | $132.13 | $129.33 | 204.12 K | $20.14 B |
| 03/18/2026 | $133.18 | $131.58 (-1.2%) | $134.05 | $131.30 | 165.14 K | $20.24 B |
| 03/17/2026 | $131.49 | $133.45 (1.49%) | $134.24 | $131.49 | 126.30 K | $20.53 B |
| 03/16/2026 | $130.24 | $130.91 (0.51%) | $131.68 | $129.78 | 163.10 K | $20.13 B |
| 03/13/2026 | $130.72 | $128.90 (-1.39%) | $131.52 | $128.85 | 139.44 K | $19.83 B |
| 03/12/2026 | $132.72 | $130.95 (-1.33%) | $132.72 | $130.48 | 207.03 K | $20.14 B |
| 03/11/2026 | $133.81 | $134.32 (0.38%) | $134.33 | $132.23 | 271.32 K | $20.66 B |
| 03/10/2026 | $133.06 | $131.91 (-0.86%) | $134.12 | $131.61 | 231.10 K | $20.29 B |
| 03/09/2026 | $128.89 | $132.60 (2.88%) | $133.39 | $126.61 | 494.44 K | $20.39 B |
| 03/06/2026 | $130.99 | $132.62 (1.24%) | $132.82 | $129.16 | 367.42 K | $20.40 B |
| 03/05/2026 | $135.26 | $134.19 (-0.79%) | $136.47 | $132.47 | 333.30 K | $20.64 B |
| 03/04/2026 | $136.60 | $135.07 (-1.12%) | $137.18 | $134.67 | 228.20 K | $20.77 B |
| 03/03/2026 | $129.30 | $135.39 (4.71%) | $136.01 | $128.96 | 350.88 K | $20.82 B |
| 03/02/2026 | $132.28 | $133.78 (1.13%) | $135.33 | $131.39 | 501.52 K | $20.58 B |
| 02/27/2026 | $140.77 | $139.04 (-1.23%) | $141.26 | $138.32 | 375.80 K | $21.39 B |
| 02/26/2026 | $142.22 | $143.06 (0.59%) | $144.20 | $141.88 | 878.30 K | $22.00 B |
| 02/25/2026 | $140.10 | $140.58 (0.34%) | $140.93 | $139.81 | 421.80 K | $21.62 B |
| 02/24/2026 | $140.14 | $141.33 (0.85%) | $142.28 | $140.05 | 246.51 K | $21.74 B |
| 02/23/2026 | $144.95 | $142.85 (-1.45%) | $145.62 | $141.14 | 292.51 K | $21.97 B |
| 02/20/2026 | $144.46 | $144.41 (-0.03%) | $146.53 | $143.35 | 179.10 K | $22.21 B |
| 02/19/2026 | $141.82 | $143.11 (0.91%) | $144.40 | $141.68 | 285.30 K | $22.01 B |
| 02/18/2026 | $145.81 | $145.18 (-0.43%) | $148.00 | $145.03 | 333.51 K | $22.33 B |
| 02/17/2026 | $144.33 | $148.23 (2.7%) | $148.90 | $142.13 | 333.70 K | $22.80 B |
| 02/13/2026 | $148.58 | $146.13 (-1.65%) | $148.64 | $145.64 | 324.81 K | $22.84 B |
| 02/12/2026 | $148.08 | $145.87 (-1.49%) | $150.89 | $145.78 | 326.60 K | $22.80 B |
| 02/11/2026 | $145.25 | $145.73 (0.33%) | $148.31 | $145.04 | 345.61 K | $22.78 B |
| 02/10/2026 | $142.98 | $147.84 (3.4%) | $148.89 | $142.96 | 352.12 K | $23.11 B |
| 02/09/2026 | $144.00 | $143.32 (-0.47%) | $144.29 | $142.98 | 231.00 K | $22.40 B |
| 02/06/2026 | $143.51 | $144.83 (0.92%) | $145.04 | $143.19 | 197.41 K | $22.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
