5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
-16.94%
3 MONTH PERFORMANCE
-22.42%
6 MONTH PERFORMANCE
+2.66%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+10.78%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $152.16 | $153.09 (0.61%) | $153.35 | $151.91 | 144.30 K | $23.13 B |
| 09/17/2026 | $155.31 | $153.11 (-1.42%) | $155.47 | $153.03 | 113.10 K | $23.13 B |
| 09/16/2026 | $155.08 | $153.76 (-0.85%) | $155.44 | $152.44 | 127.73 K | $23.23 B |
| 09/15/2026 | $154.28 | $153.40 (-0.57%) | $154.46 | $152.29 | 149.46 K | $23.18 B |
| 09/14/2026 | $154.93 | $155.13 (0.13%) | $155.47 | $153.73 | 161.44 K | $23.44 B |
| 09/11/2026 | $154.72 | $153.83 (-0.58%) | $154.97 | $153.81 | 137.32 K | $23.24 B |
| 09/10/2026 | $152.32 | $152.77 (0.3%) | $154.39 | $152.20 | 207.34 K | $23.08 B |
| 09/09/2026 | $153.08 | $154.72 (1.07%) | $154.96 | $152.49 | 115.60 K | $23.38 B |
| 09/08/2026 | $156.75 | $154.69 (-1.31%) | $157.71 | $154.44 | 201.40 K | $23.37 B |
| 09/04/2026 | $160.38 | $159.95 (-0.27%) | $161.12 | $159.73 | 156.31 K | $24.17 B |
| 09/03/2026 | $160.97 | $160.77 (-0.12%) | $161.15 | $158.58 | 273.43 K | $24.29 B |
| 09/02/2026 | $160.67 | $160.51 (-0.1%) | $162.13 | $160.30 | 209.40 K | $24.25 B |
| 09/01/2026 | $157.27 | $155.27 (-1.27%) | $157.93 | $155.09 | 176.60 K | $23.46 B |
| 08/31/2026 | $161.21 | $160.06 (-0.71%) | $162.61 | $159.44 | 163.10 K | $24.18 B |
| 08/28/2026 | $162.85 | $162.38 (-0.29%) | $164.03 | $161.98 | 123.40 K | $24.53 B |
| 08/27/2026 | $164.88 | $163.02 (-1.13%) | $165.65 | $162.75 | 194.90 K | $24.63 B |
| 08/26/2026 | $165.79 | $164.58 (-0.73%) | $166.02 | $163.89 | 318.11 K | $24.87 B |
| 08/25/2026 | $165.25 | $163.75 (-0.91%) | $165.26 | $163.09 | 195.63 K | $24.74 B |
| 08/24/2026 | $163.21 | $162.53 (-0.42%) | $164.13 | $162.09 | 252.91 K | $24.56 B |
| 08/21/2026 | $159.38 | $159.91 (0.33%) | $160.06 | $158.42 | 167.24 K | $24.16 B |
| 08/20/2026 | $160.87 | $159.74 (-0.7%) | $160.97 | $159.54 | 155.40 K | $24.13 B |
| 08/19/2026 | $160.72 | $161.56 (0.52%) | $163.00 | $160.26 | 132.74 K | $24.41 B |
| 08/18/2026 | $159.72 | $159.38 (-0.21%) | $160.84 | $158.76 | 292.63 K | $24.08 B |
| 08/17/2026 | $159.73 | $160.25 (0.33%) | $160.66 | $159.00 | 188.62 K | $24.21 B |
| 08/14/2026 | $159.50 | $160.22 (0.45%) | $160.63 | $158.68 | 185.74 K | $24.21 B |
| 08/13/2026 | $161.70 | $159.50 (-1.36%) | $161.98 | $158.92 | 337.34 K | $24.10 B |
| 08/12/2026 | $155.65 | $161.82 (3.96%) | $161.96 | $155.02 | 282.73 K | $24.45 B |
| 08/11/2026 | $156.71 | $155.87 (-0.54%) | $157.50 | $154.59 | 341.14 K | $23.55 B |
| 08/10/2026 | $157.80 | $155.63 (-1.38%) | $158.67 | $154.99 | 318.00 K | $23.51 B |
| 08/07/2026 | $158.54 | $157.51 (-0.65%) | $158.98 | $157.41 | 189.50 K | $24.23 B |
| 08/06/2026 | $162.05 | $159.30 (-1.7%) | $162.05 | $158.67 | 155.92 K | $24.50 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 |
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.
