-
5 DAY PERFORMANCE
-0.39% -
1 MONTH PERFORMANCE
+7.07% -
3 MONTH PERFORMANCE
+26.51% -
6 MONTH PERFORMANCE
+21.24% -
YEAR-TO-DATE PERFORMANCE
+33.57% -
1 YEAR PERFORMANCE
+57.84%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $121.31 | $121.82 (0.42%) | $122.17 | $121.12 | 76,877 | $20.09 B |
| 11/15/2024 | $122.32 | $121.20 (-0.92%) | $122.32 | $120.60 | 140,324 | $19.99 B |
| 11/14/2024 | $122.26 | $121.05 (-0.99%) | $122.76 | $120.96 | 127,416 | $19.96 B |
| 11/13/2024 | $120.78 | $122.27 (1.23%) | $122.78 | $120.31 | 263,942 | $20.17 B |
| 11/12/2024 | $121.56 | $121.45 (-0.09%) | $121.75 | $120.54 | 94,800 | $20.03 B |
| 11/11/2024 | $122.14 | $122.34 (0.16%) | $122.34 | $121.56 | 63,500 | $20.18 B |
| 11/08/2024 | $120.69 | $121.10 (0.34%) | $121.54 | $120.56 | 128,530 | $19.97 B |
| 11/07/2024 | $119.45 | $118.88 (-0.48%) | $119.58 | $118.11 | 120,523 | $19.61 B |
| 11/06/2024 | $117.01 | $118.34 (1.14%) | $118.40 | $116.76 | 107,144 | $19.52 B |
| 11/05/2024 | $112.64 | $112.89 (0.22%) | $113.59 | $112.51 | 116,940 | $18.62 B |
| 11/04/2024 | $112.12 | $111.71 (-0.37%) | $112.66 | $111.28 | 121,700 | $18.42 B |
| 11/01/2024 | $113.12 | $112.36 (-0.67%) | $113.52 | $112.33 | 143,049 | $18.53 B |
| 10/31/2024 | $112.70 | $111.45 (-1.11%) | $112.82 | $110.39 | 103,404 | $18.38 B |
| 10/30/2024 | $112.31 | $112.80 (0.44%) | $113.39 | $112.17 | 75,000 | $18.60 B |
| 10/29/2024 | $112.67 | $113.29 (0.55%) | $113.73 | $112.67 | 142,500 | $18.68 B |
| 10/28/2024 | $113.45 | $113.08 (-0.33%) | $113.66 | $112.77 | 84,800 | $18.65 B |
| 10/25/2024 | $112.12 | $111.82 (-0.27%) | $112.45 | $111.80 | 79,613 | $18.44 B |
| 10/24/2024 | $111.03 | $111.57 (0.49%) | $111.74 | $110.65 | 163,606 | $18.40 B |
| 10/23/2024 | $112.49 | $112.05 (-0.39%) | $113.15 | $111.44 | 107,912 | $18.48 B |
| 10/22/2024 | $113.67 | $114.88 (1.06%) | $115.25 | $113.31 | 233,500 | $18.95 B |
| 10/21/2024 | $114.19 | $113.03 (-1.02%) | $114.38 | $112.69 | 167,700 | $18.64 B |
| 10/18/2024 | $113.79 | $113.75 (-0.04%) | $114.12 | $113.27 | 66,000 | $18.76 B |
| 10/17/2024 | $113.17 | $113.43 (0.23%) | $113.65 | $113.10 | 89,907 | $18.71 B |
| 10/16/2024 | $112.99 | $112.79 (-0.18%) | $113.24 | $112.54 | 81,300 | $18.60 B |
| 10/15/2024 | $112.44 | $111.21 (-1.09%) | $112.92 | $111.14 | 126,500 | $18.34 B |
| 10/14/2024 | $112.29 | $112.53 (0.21%) | $112.59 | $111.97 | 87,154 | $18.56 B |
| 10/11/2024 | $111.03 | $112.26 (1.11%) | $112.50 | $111.02 | 76,500 | $18.51 B |
| 10/10/2024 | $111.44 | $111.42 (-0.02%) | $111.81 | $111.04 | 100,232 | $18.38 B |
| 10/09/2024 | $111.14 | $112.03 (0.8%) | $112.41 | $111.07 | 92,137 | $18.48 B |
| 10/08/2024 | $110.79 | $110.71 (-0.07%) | $111.12 | $110.34 | 67,899 | $18.26 B |
| 10/07/2024 | $111.42 | $110.60 (-0.74%) | $111.42 | $110.19 | 91,002 | $18.24 B |
| 10/04/2024 | $110.71 | $110.87 (0.14%) | $110.99 | $110.27 | 65,322 | $18.29 B |
| 10/03/2024 | $109.20 | $109.17 (-0.03%) | $109.39 | $108.45 | 68,502 | $18.00 B |
| 10/02/2024 | $107.68 | $109.31 (1.51%) | $109.35 | $107.68 | 94,600 | $18.03 B |
| 10/01/2024 | $110.66 | $109.14 (-1.37%) | $110.66 | $108.16 | 216,728 | $18.00 B |
| 09/30/2024 | $112.33 | $110.49 (-1.64%) | $112.34 | $110.08 | 148,031 | $18.22 B |
| 09/27/2024 | $113.23 | $113.17 (-0.05%) | $114.20 | $112.89 | 163,700 | $18.48 B |
| 09/26/2024 | $111.98 | $112.74 (0.68%) | $113.03 | $111.24 | 217,700 | $18.41 B |
| 09/25/2024 | $111.71 | $110.78 (-0.83%) | $111.84 | $110.48 | 306,000 | $18.09 B |
| 09/24/2024 | $110.03 | $111.30 (1.15%) | $111.41 | $109.81 | 98,100 | $18.18 B |
| 09/23/2024 | $108.56 | $108.37 (-0.18%) | $108.69 | $108.11 | 144,300 | $17.70 B |
| 09/20/2024 | $107.19 | $108.21 (0.95%) | $108.33 | $107.19 | 198,315 | $17.67 B |
| 09/19/2024 | $107.65 | $108.63 (0.91%) | $108.78 | $106.97 | 150,000 | $17.74 B |
| 09/18/2024 | $106.29 | $106.40 (0.1%) | $107.64 | $105.40 | 282,100 | $17.38 B |
| 09/17/2024 | $105.03 | $104.30 (-0.7%) | $105.27 | $104.05 | 193,700 | $17.03 B |
| 09/16/2024 | $104.50 | $104.48 (-0.02%) | $104.95 | $104.22 | 332,524 | $17.06 B |
| 09/13/2024 | $102.92 | $103.72 (0.78%) | $104.14 | $102.84 | 430,900 | $16.94 B |
| 09/12/2024 | $100.71 | $102.32 (1.6%) | $102.52 | $100.67 | 401,314 | $16.71 B |
| 09/11/2024 | $100.88 | $101.32 (0.44%) | $101.52 | $99.68 | 364,114 | $16.55 B |
| 09/10/2024 | $100.59 | $100.55 (-0.04%) | $100.62 | $99.21 | 180,105 | $16.42 B |
| 09/09/2024 | $100.50 | $101.27 (0.77%) | $101.50 | $100.34 | 249,400 | $16.54 B |
| 09/06/2024 | $100.61 | $98.62 (-1.98%) | $101.15 | $98.59 | 146,885 | $16.10 B |
| 09/05/2024 | $99.07 | $99.09 (0.02%) | $99.84 | $98.72 | 104,800 | $16.18 B |
| 09/04/2024 | $98.87 | $98.67 (-0.2%) | $99.29 | $98.40 | 147,900 | $16.11 B |
| 09/03/2024 | $100.50 | $99.06 (-1.43%) | $100.50 | $98.86 | 135,800 | $16.18 B |
| 08/30/2024 | $99.60 | $100.51 (0.91%) | $100.51 | $99.33 | 135,000 | $16.41 B |
| 08/29/2024 | $100.91 | $100.45 (-0.46%) | $101.48 | $100.44 | 219,705 | $16.40 B |
| 08/28/2024 | $99.87 | $99.96 (0.09%) | $100.20 | $99.34 | 200,221 | $16.32 B |
| 08/27/2024 | $99.35 | $99.19 (-0.16%) | $100.23 | $99.02 | 297,220 | $16.20 B |
| 08/26/2024 | $99.80 | $98.80 (-1%) | $100.65 | $98.57 | 135,617 | $16.13 B |
| 08/23/2024 | $98.45 | $99.56 (1.13%) | $99.84 | $98.45 | 135,100 | $16.26 B |
| 08/22/2024 | $98.33 | $97.80 (-0.54%) | $98.60 | $97.73 | 101,109 | $15.97 B |
| 08/21/2024 | $97.76 | $98.42 (0.68%) | $98.64 | $97.63 | 189,200 | $16.07 B |
| 08/20/2024 | $97.93 | $97.00 (-0.95%) | $98.11 | $96.94 | 107,100 | $15.84 B |
| 08/19/2024 | $96.91 | $97.72 (0.84%) | $97.82 | $96.89 | 164,300 | $15.96 B |