Interpublic GroupCompanies (NY: IPG )

24.68 USD -0.25 (-1.00%)
Official Closing Price Updated: 5:17 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 25.07 25.07 24.36 24.68 2,981,044 -0.25(-1.00%)
Jan 19, 2021 25.05 25.14 24.67 24.93 3,931,506 -0.01(-0.04%)
Jan 15, 2021 24.84 25.00 24.38 24.94 3,249,000 +0.01(+0.04%)
Jan 14, 2021 24.55 25.14 24.44 24.93 3,784,124 +0.49(+2.00%)
Jan 13, 2021 24.44 24.82 24.26 24.44 2,889,360 -0.11(-0.45%)
Jan 12, 2021 24.48 24.70 24.25 24.55 3,077,454 +0.13(+0.53%)
Jan 11, 2021 24.10 24.48 23.98 24.42 2,970,295 +0.08(+0.33%)
Jan 08, 2021 24.45 24.67 24.15 24.34 3,758,400 -0.12(-0.49%)
Jan 07, 2021 24.99 25.23 24.41 24.46 4,610,758 -0.59(-2.36%)
Jan 06, 2021 24.00 25.19 24.00 25.05 5,492,560 +1.79(+7.70%)
Jan 05, 2021 23.15 23.53 23.05 23.26 3,005,481 +0.12(+0.52%)
Jan 04, 2021 23.47 23.62 23.05 23.14 3,177,545 -0.38(-1.62%)
Dec 31, 2020 23.52 23.52 23.52 1,841,205 +0.06(+0.26%)
Dec 30, 2020 23.72 23.90 23.42 23.46 1,841,205 -0.22(-0.93%)
Dec 29, 2020 23.84 23.93 23.55 23.68 1,783,407 -0.11(-0.46%)
Dec 28, 2020 23.66 24.10 23.57 23.79 2,303,108 +0.27(+1.15%)
Dec 24, 2020 23.61 23.61 23.27 23.52 850,600 +0.00(+0.00%)
Dec 23, 2020 23.13 23.70 23.13 23.52 2,926,968 +0.46(+1.99%)
Dec 22, 2020 23.55 23.70 22.99 23.06 4,116,985 -0.36(-1.54%)
Dec 21, 2020 23.54 23.58 23.03 23.42 3,773,217 -0.52(-2.17%)
Dec 18, 2020 23.74 24.03 23.59 23.94 8,365,500 +0.14(+0.59%)
Dec 17, 2020 24.33 24.33 23.51 23.80 3,029,100 -0.30(-1.24%)
Dec 16, 2020 24.22 24.34 23.91 24.10 2,099,466 -0.09(-0.37%)
Dec 15, 2020 23.94 24.28 23.74 24.19 3,213,094 +0.49(+2.07%)
Dec 14, 2020 24.19 24.38 23.69 23.70 5,147,709 -0.22(-0.92%)
Dec 11, 2020 23.75 24.22 23.61 23.92 3,674,400 +0.28(+1.18%)
Dec 10, 2020 23.39 23.75 23.23 23.64 2,503,576 -0.06(-0.25%)
Dec 09, 2020 23.83 24.15 23.52 23.70 3,894,309 +0.04(+0.17%)
Dec 08, 2020 23.66 23.94 23.55 23.66 3,597,837 -0.18(-0.76%)
Dec 07, 2020 23.90 23.97 23.60 23.84 3,228,504 -0.12(-0.50%)
Dec 04, 2020 23.78 24.07 23.65 23.96 3,496,300 +0.27(+1.14%)
Dec 03, 2020 23.21 23.84 23.15 23.69 4,354,613 +0.49(+2.11%)
Dec 02, 2020 22.80 23.20 22.55 23.20 4,049,637 +0.41(+1.80%)
Dec 01, 2020 22.62 22.97 22.47 22.79 4,689,463 +0.51(+2.29%)
Nov 30, 2020 22.44 22.69 22.20 22.28 4,915,555 -0.52(-2.28%)
Nov 27, 2020 23.01 23.15 22.75 22.80 1,307,700 -0.31(-1.34%)
Nov 25, 2020 22.97 23.21 22.66 23.11 4,226,200 -0.12(-0.52%)
Nov 24, 2020 22.55 23.28 22.34 23.23 5,714,780 +1.14(+5.16%)
Nov 23, 2020 21.95 22.24 21.72 22.09 2,520,192 +0.44(+2.03%)
Nov 20, 2020 21.41 21.70 21.30 21.65 3,127,300 +0.06(+0.28%)
Nov 19, 2020 21.11 21.63 21.06 21.59 2,657,337 +0.19(+0.89%)
Nov 18, 2020 21.90 22.09 21.37 21.40 2,882,147 -0.50(-2.28%)
Nov 17, 2020 21.39 21.98 21.25 21.90 3,202,268 +0.26(+1.20%)
Nov 16, 2020 21.78 22.06 21.50 21.64 4,310,719 +0.48(+2.27%)
Nov 13, 2020 20.72 21.28 20.65 21.16 3,846,600 +0.68(+3.32%)
Nov 12, 2020 20.57 20.78 20.21 20.48 3,461,190 -0.29(-1.40%)
Nov 11, 2020 21.43 21.43 20.37 20.77 6,204,192 -0.65(-3.03%)
Nov 10, 2020 21.26 21.49 21.05 21.42 5,745,912 +0.33(+1.56%)
Nov 09, 2020 20.93 21.74 20.66 21.09 7,772,508 +2.10(+11.06%)
Nov 06, 2020 19.48 19.61 18.97 18.99 3,854,500 -0.54(-2.76%)
Nov 05, 2020 19.13 19.60 19.09 19.53 3,305,609 +0.63(+3.33%)
Nov 04, 2020 19.33 19.34 18.78 18.90 5,021,089 -0.45(-2.33%)
Nov 03, 2020 19.15 19.49 18.98 19.35 4,324,484 +0.43(+2.27%)
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.