Interpublic GroupCompanies (NY: IPG )

30.44 -0.99 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.39 25.10 24.17 24.21 4,273,463 -0.05(-0.19%)
Sep 29, 2022 24.44 24.64 24.15 24.26 3,666,263 -0.53(-2.14%)
Sep 28, 2022 24.23 25.04 24.11 24.79 4,415,053 +0.73(+3.03%)
Sep 27, 2022 24.23 24.40 23.77 24.06 3,171,445 +0.11(+0.47%)
Sep 26, 2022 24.29 24.45 23.82 23.94 3,591,381 -0.46(-1.90%)
Sep 23, 2022 24.55 24.64 24.00 24.41 2,603,777 -0.43(-1.71%)
Sep 22, 2022 25.25 25.33 24.82 24.83 2,909,172 -0.29(-1.17%)
Sep 21, 2022 25.62 25.88 25.13 25.13 2,540,173 -0.29(-1.15%)
Sep 20, 2022 25.90 26.01 25.17 25.42 3,056,891 -0.77(-2.93%)
Sep 19, 2022 25.57 26.26 25.57 26.19 3,085,896 +0.37(+1.43%)
Sep 16, 2022 25.95 25.98 25.49 25.82 7,422,929 -0.49(-1.87%)
Sep 15, 2022 26.10 26.63 26.05 26.31 2,764,643 +0.22(+0.83%)
Sep 14, 2022 26.38 26.39 25.78 26.09 3,051,201 -0.20(-0.76%)
Sep 13, 2022 26.93 27.27 26.20 26.29 3,154,093 -1.30(-4.73%)
Sep 12, 2022 27.32 27.70 27.14 27.59 3,197,611 +0.60(+2.21%)
Sep 09, 2022 26.49 27.04 26.49 27.00 2,047,693 +0.79(+3.03%)
Sep 08, 2022 25.94 26.32 25.68 26.20 2,587,955 -0.05(-0.18%)
Sep 07, 2022 25.59 26.26 25.50 26.25 2,647,760 +0.72(+2.82%)
Sep 06, 2022 25.98 26.01 25.40 25.53 2,830,635 -0.22(-0.85%)
Sep 02, 2022 26.35 26.52 25.65 25.75 2,158,357 -0.23(-0.87%)
Sep 01, 2022 25.89 26.03 25.59 25.98 2,613,624 -0.16(-0.62%)
Aug 31, 2022 26.66 26.80 26.11 26.14 4,018,558 -0.32(-1.22%)
Aug 30, 2022 26.69 26.74 26.30 26.46 2,065,691 -0.06(-0.21%)
Aug 29, 2022 26.48 26.75 26.38 26.52 2,519,755 -0.20(-0.74%)
Aug 26, 2022 27.49 27.62 26.69 26.71 2,303,594 -0.73(-2.66%)
Aug 25, 2022 27.07 27.45 26.98 27.44 1,987,746 +0.50(+1.84%)
Aug 24, 2022 26.92 27.05 26.59 26.95 2,339,289 -0.01(-0.03%)
Aug 23, 2022 26.92 27.22 26.87 26.96 1,843,367 +0.07(+0.24%)
Aug 22, 2022 27.72 27.73 26.83 26.89 3,067,368 -1.35(-4.77%)
Aug 19, 2022 28.14 28.29 27.95 28.24 2,555,310 +0.12(+0.43%)
Aug 18, 2022 28.05 28.25 27.88 28.12 2,112,806 +0.09(+0.33%)
Aug 17, 2022 28.46 28.62 28.00 28.02 3,839,751 -0.71(-2.48%)
Aug 16, 2022 28.49 28.91 28.49 28.73 3,817,811 +0.15(+0.52%)
Aug 15, 2022 28.14 28.69 28.05 28.58 2,116,077 +0.19(+0.66%)
Aug 12, 2022 28.57 28.60 28.18 28.40 2,091,755 -0.03(-0.10%)
Aug 11, 2022 28.15 28.56 28.05 28.43 2,900,371 +0.56(+2.02%)
Aug 10, 2022 27.69 28.07 27.34 27.86 2,659,852 +0.67(+2.48%)
Aug 09, 2022 27.43 27.56 27.08 27.19 3,140,503 -0.25(-0.92%)
Aug 08, 2022 27.41 27.91 27.33 27.44 2,620,181 +0.28(+1.03%)
Aug 05, 2022 27.31 27.50 27.03 27.16 4,088,281 -0.51(-1.86%)
Aug 04, 2022 28.05 28.21 27.59 27.68 2,913,594 -0.42(-1.50%)
Aug 03, 2022 27.73 28.19 27.62 28.10 2,967,419 +0.59(+2.14%)
Aug 02, 2022 27.77 27.88 27.51 27.51 2,002,312 -0.47(-1.67%)
Aug 01, 2022 27.82 28.03 27.56 27.98 2,391,463 +0.02(+0.07%)
Jul 29, 2022 27.85 28.07 27.57 27.96 3,855,423 +0.03(+0.10%)
Jul 28, 2022 27.47 27.97 27.23 27.93 2,702,346 +0.30(+1.08%)
Jul 27, 2022 27.12 27.71 26.98 27.63 2,464,889 +0.76(+2.82%)
Jul 26, 2022 27.28 27.45 26.69 26.87 3,038,090 -0.66(-2.41%)
Jul 25, 2022 27.64 27.88 27.23 27.54 4,203,988 -0.07(-0.24%)
Jul 22, 2022 27.66 27.86 27.18 27.60 3,919,479 +0.32(+1.17%)
Jul 21, 2022 27.61 28.17 27.07 27.28 4,221,265 -0.73(-2.61%)
Jul 20, 2022 28.50 28.51 27.56 28.01 5,891,957 +0.26(+0.94%)
Jul 19, 2022 27.11 27.82 27.06 27.75 3,127,029 +1.07(+4.00%)
Jul 18, 2022 26.48 26.90 26.41 26.68 3,319,229 +0.46(+1.75%)
Jul 15, 2022 26.11 26.30 25.80 26.23 2,974,337 +0.49(+1.89%)
Jul 14, 2022 25.59 25.88 25.29 25.74 2,925,006 -0.37(-1.43%)
Jul 13, 2022 25.75 26.22 25.47 26.11 2,321,361 -0.05(-0.18%)
Jul 12, 2022 26.05 26.40 25.93 26.16 4,516,267 -0.05(-0.18%)
Jul 11, 2022 26.10 26.44 25.91 26.21 3,578,577 -0.17(-0.64%)
Jul 08, 2022 26.41 26.73 26.13 26.38 3,723,408 +0.27(+1.04%)
Jul 07, 2022 25.80 26.28 25.65 26.10 3,280,548 +0.52(+2.05%)
Jul 06, 2022 25.62 25.84 25.05 25.58 3,354,515 -0.02(-0.07%)
Jul 05, 2022 25.08 25.63 24.67 25.60 4,081,912 -0.43(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.