Interpublic GroupCompanies (NY: IPG )

32.43 +0.04 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 32.38 32.69 32.08 32.43 3,977,983 +0.04(+0.12%)
Mar 15, 2024 32.46 32.87 32.32 32.39 15,353,440 -0.27(-0.83%)
Mar 14, 2024 32.85 35.17 31.84 32.66 13,216,664 -0.37(-1.12%)
Mar 13, 2024 32.52 33.22 32.52 33.03 4,885,438 +0.48(+1.47%)
Mar 12, 2024 33.00 33.52 32.45 32.55 6,121,637 -0.40(-1.21%)
Mar 11, 2024 32.40 32.97 32.40 32.95 5,085,901 +0.69(+2.14%)
Mar 08, 2024 32.69 33.16 32.25 32.26 3,866,401 -0.28(-0.86%)
Mar 07, 2024 31.93 32.60 31.93 32.54 4,153,135 +0.69(+2.17%)
Mar 06, 2024 31.81 31.97 31.27 31.85 4,570,953 +0.05(+0.16%)
Mar 05, 2024 31.72 32.52 31.68 31.80 4,220,455 -0.14(-0.44%)
Mar 04, 2024 31.59 32.02 31.36 31.94 6,574,894 +0.74(+2.37%)
Mar 01, 2024 31.36 31.51 30.86 31.20 3,587,208 -0.20(-0.64%)
Feb 29, 2024 31.55 31.72 31.14 31.40 5,111,656 -0.01(-0.03%)
Feb 28, 2024 31.71 31.86 31.26 31.41 2,972,618 -0.65(-2.04%)
Feb 27, 2024 31.95 32.13 31.72 32.06 3,040,805 +0.12(+0.37%)
Feb 26, 2024 31.93 32.32 31.83 31.94 2,589,349 -0.02(-0.06%)
Feb 23, 2024 32.07 32.32 31.59 31.96 5,801,472 -0.15(-0.46%)
Feb 22, 2024 32.01 32.33 31.78 32.11 3,219,081 +0.02(+0.06%)
Feb 21, 2024 32.11 32.25 31.83 32.09 2,348,106 -0.17(-0.52%)
Feb 20, 2024 31.98 32.29 31.80 32.26 3,015,248 +0.15(+0.46%)
Feb 16, 2024 31.89 32.27 31.76 32.11 3,524,199 +0.05(+0.15%)
Feb 15, 2024 31.55 32.40 31.52 32.06 3,442,689 +0.67(+2.14%)
Feb 14, 2024 31.58 31.64 31.01 31.39 3,234,586 +0.02(+0.06%)
Feb 13, 2024 31.32 31.56 30.80 31.37 5,303,981 -0.34(-1.06%)
Feb 12, 2024 30.59 31.73 30.51 31.71 5,082,894 +1.25(+4.09%)
Feb 09, 2024 31.27 31.38 30.28 30.46 6,717,296 -1.01(-3.21%)
Feb 08, 2024 31.67 32.76 31.23 31.47 7,233,940 -0.44(-1.36%)
Feb 07, 2024 32.89 32.89 31.52 31.90 8,032,939 -0.74(-2.27%)
Feb 06, 2024 32.50 32.83 32.36 32.65 4,423,508 +0.08(+0.24%)
Feb 05, 2024 32.46 32.69 32.06 32.57 5,123,115 -0.17(-0.51%)
Feb 02, 2024 32.68 32.97 32.47 32.74 3,573,738 -0.12(-0.36%)
Feb 01, 2024 32.73 32.87 32.30 32.85 3,602,840 +0.21(+0.64%)
Jan 31, 2024 32.92 33.14 32.64 32.65 2,858,090 -0.28(-0.84%)
Jan 30, 2024 32.95 33.22 32.88 32.92 2,223,947 -0.13(-0.39%)
Jan 29, 2024 32.66 33.05 32.50 33.05 3,077,259 +0.42(+1.27%)
Jan 26, 2024 32.79 32.80 32.40 32.64 2,664,024 +0.06(+0.18%)
Jan 25, 2024 32.11 32.59 32.03 32.58 3,235,342 +0.68(+2.14%)
Jan 24, 2024 32.19 32.43 31.88 31.89 2,788,193 -0.05(-0.15%)
Jan 23, 2024 32.10 32.36 31.79 31.94 2,531,914 +0.17(+0.53%)
Jan 22, 2024 31.67 32.09 31.58 31.78 3,622,806 +0.26(+0.82%)
Jan 19, 2024 31.44 31.54 30.91 31.52 3,352,880 +0.08(+0.25%)
Jan 18, 2024 31.41 31.53 31.09 31.44 4,647,380 +0.31(+0.99%)
Jan 17, 2024 31.21 31.33 30.94 31.13 4,402,672 -0.35(-1.10%)
Jan 16, 2024 31.38 31.61 31.20 31.48 3,601,555 -0.16(-0.50%)
Jan 12, 2024 32.33 32.43 31.55 31.64 2,530,258 -0.52(-1.63%)
Jan 11, 2024 32.09 32.19 31.46 32.16 3,264,139 -0.08(-0.25%)
Jan 10, 2024 32.68 32.72 32.10 32.24 3,600,822 -0.33(-1.00%)
Jan 09, 2024 32.54 32.72 32.38 32.57 2,546,501 -0.32(-0.96%)
Jan 08, 2024 32.19 33.01 32.11 32.88 4,104,981 +0.78(+2.44%)
Jan 05, 2024 31.87 32.42 31.86 32.10 3,197,510 +0.25(+0.78%)
Jan 04, 2024 31.93 32.22 31.62 31.86 4,186,754 +0.07(+0.22%)
Jan 03, 2024 32.66 32.66 31.75 31.79 2,584,555 -0.97(-2.96%)
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.