Go Pro

Intercontinental Hotels Group (IHG) Stock Chart & Stock Price History

Intercontinental Hotels Group logo
$159.72 -0.53 (-0.33%)
Closing price 03:59 PM Eastern
Extended Trading
$159.33 -0.40 (-0.25%)
As of 07:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Intercontinental Hotels Group Stock Price Performance

The Intercontinental Hotels Group (IHG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 31.58%, with a year-to-date return of 13.40%. In the past month, the stock has increased 1.02%, reflecting recent market activity.

As of the latest close, Intercontinental Hotels Group traded at $159.73 with a market cap of $23.73 billion and volume of 292,630 shares. Five years ago, the stock traded at $61.96, representing a 157.79% increase over that period. At the time, it had a market cap of $11.35 billion and a volume of 85,403 shares.

Receive IHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intercontinental Hotels Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.26%
1 Month
Performance
+1.02%
3 Month
Performance
+5.75%
Year-To-Date
Performance
+13.40%
1 Year
Performance
+31.58%
5 Year
Performance
+157.79%

IHG Stock Chart for Tuesday, August, 18, 2026

Intercontinental Hotels Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/18/2026$160.19$159.73
-0.29%
$160.84$158.76292,630 shs$23.73 billion
08/17/2026$160.03$160.19
+0.10%
$160.66$159.00188,618 shs$23.80 billion
08/14/2026$159.30$160.03
+0.45%
$160.63$158.68185,737 shs$23.78 billion
08/13/2026$161.86$159.30
-1.58%
$161.98$158.92337,342 shs$23.67 billion
08/12/2026$155.72$161.86
+3.94%
$161.96$155.02282,726 shs$24.05 billion
08/11/2026$155.52$155.72
+0.13%
$157.50$154.59341,134 shs$23.14 billion
08/10/2026$157.56$155.52
-1.30%
$158.66$154.99317,959 shs$23.11 billion
08/07/2026$159.32$157.56
-1.10%
$158.98$157.41189,496 shs$23.42 billion
08/06/2026$160.47$159.32
-0.72%
$162.05$158.67155,917 shs$23.68 billion
08/05/2026$157.18$160.47
+2.09%
$161.37$156.42317,705 shs$23.85 billion
08/04/2026$157.91$157.18
-0.46%
$159.89$156.98270,093 shs$23.36 billion
08/03/2026$162.32$157.91
-2.72%
$160.94$157.20384,896 shs$23.47 billion
07/31/2026$162.64$162.32
-0.20%
$163.32$160.73412,818 shs$24.12 billion
07/30/2026$161.30$162.64
+0.83%
$163.35$160.96444,917 shs$24.17 billion
07/29/2026$162.28$161.30
-0.60%
$162.91$160.52170,340 shs$23.97 billion
07/28/2026$159.76$162.28
+1.58%
$162.40$158.15405,290 shs$24.13 billion
07/27/2026$156.33$159.76
+2.19%
$159.95$158.42204,373 shs$23.74 billion
07/24/2026$153.96$156.33
+1.54%
$157.18$154.00217,160 shs$23.25 billion
07/23/2026$155.63$153.96
-1.07%
$154.29$152.88174,768 shs$22.89 billion
07/22/2026$156.14$155.63
-0.32%
$156.93$155.52212,023 shs$23.14 billion
07/21/2026$156.58$156.14
-0.28%
$157.35$155.69190,513 shs$23.22 billion
07/20/2026$158.12$156.58
-0.97%
$158.39$156.17186,556 shs$23.28 billion
07/17/2026$160.03$158.12
-1.20%
$158.48$157.19213,236 shs$23.54 billion

This page (NYSE:IHG) was last updated on 8/18/2026 by MarketBeat.com Staff.
From Our Partners