5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+13.62%
6 MONTH PERFORMANCE
+17.08%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+10.33%
Intercontinental Hotels Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $142.10 | $143.21 (0.78%) | $144.40 | $141.68 | 222.22 K | |
| 02/18/2026 | $145.81 | $145.18 (-0.43%) | $148.00 | $145.03 | 333.51 K | $22.33 B |
| 02/17/2026 | $144.33 | $148.23 (2.7%) | $148.90 | $142.13 | 333.70 K | $22.80 B |
| 02/13/2026 | $148.58 | $146.13 (-1.65%) | $148.64 | $145.64 | 324.81 K | $22.84 B |
| 02/12/2026 | $148.08 | $145.87 (-1.49%) | $150.89 | $145.78 | 326.60 K | $22.80 B |
| 02/11/2026 | $145.25 | $145.73 (0.33%) | $148.31 | $145.04 | 345.61 K | $22.78 B |
| 02/10/2026 | $142.98 | $147.84 (3.4%) | $148.89 | $142.96 | 352.12 K | $23.11 B |
| 02/09/2026 | $144.00 | $143.32 (-0.47%) | $144.29 | $142.98 | 231.00 K | $22.40 B |
| 02/06/2026 | $143.51 | $144.83 (0.92%) | $145.04 | $143.19 | 197.41 K | $22.64 B |
| 02/05/2026 | $142.71 | $143.09 (0.27%) | $143.45 | $141.23 | 167.64 K | $22.36 B |
| 02/04/2026 | $141.63 | $142.97 (0.95%) | $144.47 | $141.01 | 256.35 K | $22.35 B |
| 02/03/2026 | $139.69 | $137.20 (-1.78%) | $140.34 | $135.70 | 248.40 K | $21.44 B |
| 02/02/2026 | $140.75 | $142.17 (1.01%) | $142.24 | $139.67 | 246.93 K | $22.22 B |
| 01/30/2026 | $137.89 | $137.24 (-0.47%) | $137.90 | $136.04 | 203.91 K | $21.45 B |
| 01/29/2026 | $135.05 | $137.32 (1.68%) | $137.48 | $135.05 | 251.24 K | $21.46 B |
| 01/28/2026 | $135.07 | $135.34 (0.2%) | $135.65 | $134.11 | 223.00 K | $21.15 B |
| 01/27/2026 | $137.14 | $136.41 (-0.53%) | $137.70 | $136.21 | 225.50 K | $21.32 B |
| 01/26/2026 | $136.87 | $135.96 (-0.66%) | $137.87 | $135.86 | 136.21 K | $21.25 B |
| 01/23/2026 | $138.79 | $138.50 (-0.21%) | $139.09 | $137.25 | 166.33 K | $21.65 B |
| 01/22/2026 | $140.18 | $139.22 (-0.68%) | $140.59 | $138.33 | 258.70 K | $21.76 B |
| 01/21/2026 | $136.22 | $138.34 (1.56%) | $139.04 | $135.78 | 236.45 K | $21.62 B |
| 01/20/2026 | $136.59 | $134.75 (-1.35%) | $137.23 | $134.41 | 326.60 K | $21.06 B |
| 01/16/2026 | $140.24 | $139.21 (-0.73%) | $140.24 | $137.58 | 243.00 K | $21.76 B |
| 01/15/2026 | $137.76 | $137.92 (0.12%) | $138.90 | $136.34 | 477.41 K | $21.56 B |
| 01/14/2026 | $137.51 | $136.84 (-0.49%) | $138.45 | $135.48 | 431.90 K | $21.39 B |
| 01/13/2026 | $137.34 | $137.65 (0.23%) | $138.10 | $136.95 | 278.31 K | $21.51 B |
| 01/12/2026 | $138.15 | $137.80 (-0.25%) | $138.54 | $137.23 | 185.50 K | $21.54 B |
| 01/09/2026 | $137.35 | $138.71 (0.99%) | $139.44 | $137.35 | 200.02 K | $21.68 B |
| 01/08/2026 | $137.08 | $138.64 (1.14%) | $138.77 | $136.91 | 219.63 K | $21.67 B |
| 01/07/2026 | $132.78 | $136.36 (2.7%) | $137.61 | $132.78 | 251.90 K | $21.31 B |
| 01/06/2026 | $134.52 | $139.30 (3.55%) | $139.36 | $134.52 | 214.60 K | $21.77 B |
| 01/05/2026 | $137.55 | $137.49 (-0.04%) | $138.75 | $135.63 | 210.11 K | $21.49 B |
| 01/02/2026 | $141.05 | $140.35 (-0.5%) | $141.12 | $139.12 | 153.44 K | $21.94 B |
| 12/31/2025 | $142.02 | $140.83 (-0.84%) | $142.02 | $140.58 | 138.20 K | $22.01 B |
| 12/30/2025 | $141.63 | $141.64 (0.01%) | $142.09 | $141.49 | 142.22 K | $22.14 B |
| 12/29/2025 | $142.59 | $141.74 (-0.6%) | $142.63 | $140.77 | 152.63 K | $22.15 B |
| 12/26/2025 | $143.41 | $143.41 (0%) | $143.81 | $142.06 | 95.65 K | $22.41 B |
| 12/24/2025 | $143.09 | $143.41 (0.22%) | $143.57 | $142.90 | 76.02 K | $22.41 B |
| 12/23/2025 | $143.31 | $143.06 (-0.17%) | $144.15 | $142.78 | 129.50 K | $22.36 B |
| 12/22/2025 | $143.33 | $143.42 (0.06%) | $144.96 | $143.10 | 261.70 K | $22.42 B |
| 12/19/2025 | $142.19 | $142.85 (0.46%) | $143.59 | $141.90 | 152.12 K | $22.33 B |
| 12/18/2025 | $142.20 | $140.46 (-1.22%) | $142.57 | $140.34 | 219.14 K | $21.95 B |
| 12/17/2025 | $139.02 | $141.48 (1.77%) | $142.54 | $139.02 | 241.90 K | $22.11 B |
| 12/16/2025 | $140.60 | $140.41 (-0.14%) | $140.97 | $139.68 | 178.53 K | $21.95 B |
| 12/15/2025 | $139.29 | $140.47 (0.85%) | $140.67 | $138.74 | 172.70 K | $21.96 B |
| 12/12/2025 | $139.26 | $138.67 (-0.42%) | $139.52 | $137.63 | 128.20 K | $21.67 B |
| 12/11/2025 | $133.95 | $136.27 (1.73%) | $137.13 | $133.95 | 153.74 K | $21.30 B |
| 12/10/2025 | $131.78 | $133.70 (1.46%) | $134.01 | $131.03 | 190.42 K | $20.90 B |
| 12/09/2025 | $132.63 | $131.70 (-0.7%) | $132.98 | $131.52 | 172.33 K | $20.58 B |
| 12/08/2025 | $133.50 | $133.30 (-0.15%) | $133.74 | $132.64 | 172.34 K | $20.83 B |
| 12/05/2025 | $135.13 | $133.57 (-1.15%) | $135.13 | $133.24 | 149.90 K | $20.88 B |
| 12/04/2025 | $137.44 | $134.91 (-1.84%) | $137.44 | $134.61 | 269.54 K | $21.09 B |
| 12/03/2025 | $136.08 | $137.57 (1.09%) | $137.73 | $135.60 | 166.72 K | $21.50 B |
| 12/02/2025 | $134.42 | $135.18 (0.57%) | $135.24 | $133.42 | 114.30 K | $21.13 B |
| 12/01/2025 | $133.54 | $132.80 (-0.55%) | $134.36 | $132.36 | 109.70 K | $20.76 B |
| 11/28/2025 | $134.22 | $134.18 (-0.03%) | $134.45 | $133.50 | 92.90 K | $20.97 B |
| 11/26/2025 | $134.88 | $135.65 (0.57%) | $135.98 | $134.82 | 117.21 K | $21.20 B |
| 11/25/2025 | $131.47 | $134.66 (2.43%) | $134.71 | $131.47 | 130.42 K | $21.05 B |
| 11/24/2025 | $131.40 | $131.13 (-0.21%) | $131.46 | $130.40 | 134.87 K | $20.50 B |
| 11/21/2025 | $126.80 | $130.56 (2.97%) | $130.81 | $126.42 | 204.65 K | $20.41 B |
| 11/20/2025 | $126.34 | $124.66 (-1.33%) | $127.01 | $124.51 | 134.96 K | $19.48 B |
| 11/19/2025 | $126.36 | $125.79 (-0.45%) | $126.49 | $125.31 | 91.10 K | $19.66 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.
