InterContinental Hotels Group PLC (IHG) Charts

NYSE Currency in USD Disclaimer

$126.65

south_east -$0.05 (-0.04%)
Day's range
$126.17
Day's range
$127.52

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