5 DAY PERFORMANCE
-18.24%
1 MONTH PERFORMANCE
-20.27%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+13.92%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $162.05 | $159.14 (-1.8%) | $162.05 | $158.87 | 103.99 K | $24.49 B |
| 08/05/2026 | $156.47 | $160.72 (2.72%) | $161.37 | $156.42 | 317.71 K | $24.72 B |
| 08/04/2026 | $159.47 | $157.11 (-1.48%) | $159.89 | $156.98 | 270.10 K | $24.16 B |
| 08/03/2026 | $160.81 | $158.00 (-1.75%) | $160.94 | $157.20 | 384.90 K | $24.30 B |
| 07/31/2026 | $160.73 | $162.28 (0.96%) | $163.32 | $160.73 | 412.82 K | $24.96 B |
| 07/30/2026 | $163.14 | $162.59 (-0.34%) | $163.35 | $160.96 | 444.92 K | $25.01 B |
| 07/29/2026 | $160.63 | $161.52 (0.55%) | $162.91 | $160.52 | 170.35 K | $24.84 B |
| 07/28/2026 | $160.22 | $162.19 (1.23%) | $162.40 | $158.15 | 405.30 K | $24.95 B |
| 07/27/2026 | $159.14 | $159.51 (0.23%) | $159.95 | $158.42 | 204.40 K | $24.53 B |
| 07/24/2026 | $154.36 | $156.18 (1.18%) | $157.18 | $154.00 | 217.20 K | $24.02 B |
| 07/23/2026 | $153.41 | $154.12 (0.46%) | $154.29 | $152.88 | 174.80 K | $23.70 B |
| 07/22/2026 | $155.98 | $155.54 (-0.28%) | $156.93 | $155.52 | 212.03 K | $23.92 B |
| 07/21/2026 | $157.15 | $155.99 (-0.74%) | $157.35 | $155.69 | 190.51 K | $23.99 B |
| 07/20/2026 | $158.17 | $156.40 (-1.12%) | $158.39 | $156.17 | 186.60 K | $24.06 B |
| 07/17/2026 | $158.48 | $158.08 (-0.25%) | $158.48 | $157.19 | 213.24 K | $24.31 B |
| 07/16/2026 | $160.06 | $159.87 (-0.12%) | $160.87 | $159.61 | 187.71 K | $24.59 B |
| 07/15/2026 | $158.31 | $159.87 (0.99%) | $161.39 | $158.17 | 282.40 K | $24.59 B |
| 07/14/2026 | $158.21 | $158.74 (0.34%) | $159.18 | $156.79 | 342.10 K | $24.42 B |
| 07/13/2026 | $166.55 | $162.41 (-2.49%) | $167.05 | $162.10 | 344.00 K | $24.98 B |
| 07/10/2026 | $164.73 | $165.01 (0.17%) | $166.13 | $164.37 | 313.10 K | $25.38 B |
| 07/09/2026 | $162.61 | $164.22 (0.99%) | $164.91 | $162.19 | 216.35 K | $25.26 B |
| 07/08/2026 | $165.97 | $163.46 (-1.51%) | $166.20 | $163.02 | 318.70 K | $25.14 B |
| 07/07/2026 | $166.84 | $166.63 (-0.13%) | $167.69 | $166.08 | 266.50 K | $25.63 B |
| 07/06/2026 | $166.71 | $166.41 (-0.18%) | $167.94 | $165.05 | 240.50 K | $25.60 B |
| 07/02/2026 | $170.06 | $169.93 (-0.08%) | $171.14 | $168.79 | 202.20 K | $26.14 B |
| 07/01/2026 | $169.44 | $168.41 (-0.61%) | $170.47 | $168.00 | 250.85 K | $25.90 B |
| 06/30/2026 | $174.20 | $173.12 (-0.62%) | $174.51 | $171.23 | 228.23 K | $26.63 B |
| 06/29/2026 | $173.21 | $173.61 (0.23%) | $174.50 | $172.85 | 195.44 K | $26.70 B |
| 06/26/2026 | $171.51 | $172.85 (0.78%) | $173.38 | $171.45 | 243.70 K | $26.59 B |
| 06/25/2026 | $174.04 | $174.13 (0.05%) | $175.89 | $173.33 | 205.90 K | $26.78 B |
| 06/24/2026 | $173.49 | $172.70 (-0.46%) | $175.37 | $172.26 | 268.84 K | $26.56 B |
| 06/23/2026 | $169.57 | $170.88 (0.77%) | $172.60 | $169.10 | 260.30 K | $26.28 B |
| 06/22/2026 | $171.15 | $170.05 (-0.64%) | $171.49 | $169.44 | 265.94 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 |
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.
