5 DAY PERFORMANCE
-22.42%
1 MONTH PERFORMANCE
-13.33%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-7.26%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+17.48%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $171.14 | $170.05 (-0.64%) | $171.49 | $169.44 | 253.11 K | $26.16 B |
| 06/18/2026 | $171.21 | $171.02 (-0.11%) | $173.08 | $170.67 | 256.90 K | $26.30 B |
| 06/17/2026 | $170.76 | $170.66 (-0.06%) | $173.38 | $170.22 | 305.00 K | $26.25 B |
| 06/16/2026 | $170.25 | $170.50 (0.15%) | $170.89 | $168.87 | 253.82 K | $26.22 B |
| 06/15/2026 | $169.01 | $168.55 (-0.27%) | $169.95 | $167.40 | 337.50 K | $25.92 B |
| 06/12/2026 | $165.95 | $167.12 (0.71%) | $167.66 | $164.93 | 233.73 K | $25.70 B |
| 06/11/2026 | $162.66 | $164.43 (1.09%) | $165.12 | $160.71 | 244.10 K | $25.29 B |
| 06/10/2026 | $163.52 | $161.47 (-1.25%) | $165.33 | $161.47 | 275.71 K | $24.84 B |
| 06/09/2026 | $164.43 | $162.97 (-0.89%) | $165.63 | $161.25 | 538.33 K | $25.07 B |
| 06/08/2026 | $161.85 | $163.35 (0.93%) | $164.46 | $161.53 | 191.05 K | $25.12 B |
| 06/05/2026 | $162.40 | $162.15 (-0.15%) | $163.71 | $161.43 | 215.12 K | $24.94 B |
| 06/04/2026 | $161.97 | $160.51 (-0.9%) | $162.68 | $160.34 | 154.93 K | $24.69 B |
| 06/03/2026 | $158.13 | $160.50 (1.5%) | $160.90 | $158.13 | 333.80 K | $24.69 B |
| 06/02/2026 | $156.80 | $158.21 (0.9%) | $159.40 | $156.80 | 275.10 K | $24.33 B |
| 06/01/2026 | $154.05 | $155.01 (0.62%) | $155.67 | $152.93 | 238.90 K | $23.84 B |
| 05/29/2026 | $158.81 | $154.88 (-2.47%) | $159.02 | $154.88 | 295.30 K | $23.82 B |
| 05/28/2026 | $157.62 | $158.04 (0.27%) | $159.57 | $157.28 | 191.32 K | $24.31 B |
| 05/27/2026 | $156.22 | $159.17 (1.89%) | $159.30 | $156.22 | 450.15 K | $24.48 B |
| 05/26/2026 | $154.00 | $154.31 (0.2%) | $154.34 | $152.52 | 198.77 K | $23.73 B |
| 05/22/2026 | $154.61 | $153.09 (-0.98%) | $154.83 | $152.64 | 163.20 K | $23.55 B |
| 05/21/2026 | $153.67 | $154.10 (0.28%) | $155.01 | $151.98 | 174.30 K | $23.70 B |
| 05/20/2026 | $151.59 | $155.10 (2.32%) | $155.47 | $150.53 | 305.00 K | $23.86 B |
| 05/19/2026 | $150.69 | $150.00 (-0.46%) | $151.61 | $149.50 | 162.50 K | $23.07 B |
| 05/18/2026 | $149.49 | $150.87 (0.92%) | $151.67 | $149.48 | 179.01 K | $23.20 B |
| 05/15/2026 | $148.04 | $148.58 (0.36%) | $149.18 | $147.87 | 140.10 K | $22.85 B |
| 05/14/2026 | $150.19 | $149.92 (-0.18%) | $151.64 | $149.86 | 140.44 K | $23.06 B |
| 05/13/2026 | $150.00 | $150.16 (0.11%) | $151.05 | $149.13 | 170.60 K | $23.10 B |
| 05/12/2026 | $149.96 | $150.38 (0.28%) | $150.98 | $149.18 | 217.20 K | $23.13 B |
| 05/11/2026 | $149.11 | $148.23 (-0.59%) | $149.44 | $148.19 | 163.81 K | $22.80 B |
| 05/08/2026 | $149.10 | $149.62 (0.35%) | $151.18 | $149.08 | 260.92 K | $23.01 B |
| 05/07/2026 | $149.70 | $146.95 (-1.84%) | $149.70 | $146.30 | 278.12 K | $22.60 B |
| 05/06/2026 | $145.88 | $145.56 (-0.22%) | $146.37 | $144.76 | 178.71 K | $22.39 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 |
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.
