5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+12.34%
6 MONTH PERFORMANCE
+20.55%
YEAR-TO-DATE PERFORMANCE
+38.90%
1 YEAR PERFORMANCE
+40.39%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $126.99 | $126.65 (-0.27%) | $127.57 | $126.17 | 65,297 | $20.89 B |
| 12/23/2024 | $126.04 | $126.70 (0.52%) | $126.77 | $124.73 | 144,800 | $20.90 B |
| 12/20/2024 | $124.60 | $125.87 (1.02%) | $126.75 | $124.53 | 131,728 | $20.76 B |
| 12/19/2024 | $125.18 | $125.03 (-0.12%) | $125.61 | $124.04 | 171,344 | $20.62 B |
| 12/18/2024 | $128.73 | $124.64 (-3.18%) | $129.01 | $124.55 | 193,029 | $20.56 B |
| 12/17/2024 | $128.45 | $127.41 (-0.81%) | $128.51 | $126.97 | 164,438 | $21.01 B |
| 12/16/2024 | $127.26 | $127.53 (0.21%) | $128.17 | $127.19 | 116,329 | $21.03 B |
| 12/13/2024 | $128.40 | $127.11 (-1%) | $128.40 | $126.60 | 93,800 | $20.96 B |
| 12/12/2024 | $128.60 | $127.83 (-0.6%) | $129.30 | $127.83 | 206,500 | $21.08 B |
| 12/11/2024 | $128.86 | $128.54 (-0.25%) | $128.92 | $128.28 | 129,300 | $21.20 B |
| 12/10/2024 | $126.81 | $126.29 (-0.41%) | $126.98 | $126.00 | 148,645 | $20.83 B |
| 12/09/2024 | $130.37 | $127.34 (-2.32%) | $130.89 | $127.34 | 128,700 | $21.00 B |
| 12/06/2024 | $130.71 | $130.22 (-0.37%) | $131.28 | $130.15 | 151,006 | $21.48 B |
| 12/05/2024 | $130.43 | $130.93 (0.38%) | $131.68 | $130.43 | 58,233 | $21.59 B |
| 12/04/2024 | $127.99 | $128.70 (0.55%) | $129.30 | $127.99 | 85,300 | $21.23 B |
| 12/03/2024 | $127.10 | $127.98 (0.69%) | $128.43 | $127.10 | 123,828 | $21.11 B |
| 12/02/2024 | $126.04 | $126.50 (0.36%) | $126.74 | $125.33 | 64,418 | $20.86 B |
| 11/29/2024 | $125.86 | $126.25 (0.31%) | $126.36 | $125.84 | 82,700 | $20.82 B |
| 11/27/2024 | $126.79 | $126.01 (-0.62%) | $126.94 | $125.67 | 136,000 | $20.78 B |
| 11/26/2024 | $125.34 | $125.70 (0.29%) | $126.14 | $125.21 | 130,500 | $20.73 B |
| 11/25/2024 | $124.11 | $125.26 (0.93%) | $125.70 | $124.10 | 105,549 | $20.66 B |
| 11/22/2024 | $122.73 | $123.41 (0.55%) | $123.88 | $122.40 | 179,520 | $20.35 B |
| 11/21/2024 | $122.71 | $123.96 (1.02%) | $124.09 | $122.26 | 127,522 | $20.44 B |
| 11/20/2024 | $121.39 | $122.73 (1.1%) | $122.73 | $121.29 | 70,200 | $20.24 B |
| 11/19/2024 | $121.29 | $122.09 (0.66%) | $122.22 | $120.83 | 105,800 | $20.14 B |
| 11/18/2024 | $121.31 | $121.76 (0.37%) | $122.17 | $121.12 | 81,500 | $20.08 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 |