5 DAY PERFORMANCE
-20.93%
1 MONTH PERFORMANCE
-16.82%
3 MONTH PERFORMANCE
-17.45%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
+5.41%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $180.29 | $177.15 (-1.74%) | $180.45 | $176.69 | 187.59 K | |
| 11/04/2026 | $174.21 | $176.00 (1.03%) | $176.00 | $171.96 | 230.90 K | $26.59 B |
| 11/03/2026 | $171.01 | $170.20 (-0.47%) | $171.92 | $169.66 | 213.13 K | $25.71 B |
| 11/02/2026 | $172.35 | $171.62 (-0.42%) | $173.54 | $171.04 | 224.83 K | $25.93 B |
| 10/30/2026 | $171.23 | $167.81 (-2%) | $171.23 | $167.49 | 210.40 K | $25.35 B |
| 10/29/2026 | $170.19 | $169.66 (-0.31%) | $171.56 | $168.27 | 189.30 K | $25.63 B |
| 10/28/2026 | $166.93 | $167.78 (0.51%) | $168.56 | $166.53 | 259.20 K | $25.35 B |
| 10/27/2026 | $164.54 | $166.09 (0.94%) | $166.09 | $163.61 | 258.73 K | $25.09 B |
| 10/26/2026 | $166.59 | $167.32 (0.44%) | $169.27 | $166.35 | 388.00 K | $25.28 B |
| 10/23/2026 | $163.23 | $162.40 (-0.51%) | $163.99 | $161.53 | 337.34 K | $24.54 B |
| 10/22/2026 | $169.21 | $167.78 (-0.85%) | $170.61 | $166.33 | 421.00 K | $25.35 B |
| 10/21/2026 | $171.13 | $170.88 (-0.15%) | $171.99 | $170.17 | 285.14 K | $25.82 B |
| 10/20/2026 | $168.67 | $170.94 (1.35%) | $171.50 | $168.50 | 266.74 K | $25.83 B |
| 10/19/2026 | $167.21 | $168.92 (1.02%) | $169.10 | $166.57 | 262.50 K | $25.52 B |
| 10/16/2026 | $170.04 | $167.77 (-1.33%) | $171.65 | $167.26 | 415.50 K | $25.35 B |
| 10/15/2026 | $163.92 | $166.15 (1.36%) | $167.26 | $163.63 | 393.90 K | $25.10 B |
| 10/14/2026 | $160.60 | $160.36 (-0.15%) | $161.00 | $159.94 | 167.10 K | $24.23 B |
| 10/13/2026 | $160.70 | $160.89 (0.12%) | $161.09 | $159.15 | 194.62 K | $24.31 B |
| 10/12/2026 | $159.19 | $159.85 (0.41%) | $160.73 | $158.94 | 217.74 K | $24.15 B |
| 10/09/2026 | $159.79 | $160.68 (0.56%) | $161.21 | $159.58 | 163.92 K | $24.28 B |
| 10/08/2026 | $158.74 | $159.48 (0.47%) | $160.06 | $157.63 | 194.10 K | $24.09 B |
| 10/07/2026 | $160.25 | $159.90 (-0.22%) | $161.03 | $159.87 | 118.40 K | $24.16 B |
| 10/06/2026 | $160.27 | $160.54 (0.17%) | $161.75 | $160.01 | 129.70 K | $24.26 B |
| 10/05/2026 | $160.64 | $159.51 (-0.7%) | $160.91 | $159.50 | 113.00 K | $24.10 B |
| 10/02/2026 | $162.19 | $161.74 (-0.28%) | $162.19 | $159.93 | 162.70 K | $24.44 B |
| 10/01/2026 | $160.59 | $161.44 (0.53%) | $161.65 | $158.95 | 199.10 K | $24.39 B |
| 09/30/2026 | $163.49 | $160.80 (-1.65%) | $163.62 | $160.80 | 174.92 K | $24.29 B |
| 09/29/2026 | $162.72 | $163.10 (0.23%) | $163.25 | $161.45 | 203.55 K | $24.64 B |
| 09/28/2026 | $157.85 | $161.11 (2.07%) | $161.18 | $157.75 | 162.30 K | $24.34 B |
| 09/25/2026 | $157.99 | $158.16 (0.11%) | $158.30 | $156.34 | 131.73 K | $23.90 B |
| 09/24/2026 | $156.60 | $157.66 (0.68%) | $157.89 | $155.80 | 150.20 K | $23.82 B |
| 09/23/2026 | $155.20 | $156.13 (0.6%) | $156.75 | $154.25 | 142.62 K | $23.59 B |
| 09/22/2026 | $156.41 | $154.85 (-1%) | $157.13 | $153.92 | 174.25 K | $23.40 B |
| 09/21/2026 | $154.76 | $154.60 (-0.1%) | $154.92 | $153.61 | 112.40 K | $23.36 B |
| 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 |
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.
