Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.05 33.14 32.21 32.22 4,265,374 -0.95(-2.88%)
Mar 30, 2022 33.63 33.83 33.14 33.17 2,750,065 -0.63(-1.86%)
Mar 29, 2022 33.01 33.96 33.01 33.80 5,278,178 +1.07(+3.28%)
Mar 28, 2022 33.03 33.03 32.34 32.73 2,739,494 -0.40(-1.21%)
Mar 25, 2022 32.82 33.22 32.67 33.13 3,338,527 +0.44(+1.33%)
Mar 24, 2022 32.20 33.06 32.08 32.69 4,020,570 +0.76(+2.39%)
Mar 23, 2022 32.81 33.06 31.87 31.93 4,555,014 -1.15(-3.49%)
Mar 22, 2022 32.92 33.43 32.63 33.08 3,359,925 +0.48(+1.48%)
Mar 21, 2022 33.10 33.55 32.26 32.60 4,605,709 -0.15(-0.47%)
Mar 18, 2022 32.94 33.01 32.20 32.75 15,401,079 -0.35(-1.07%)
Mar 17, 2022 32.52 33.28 32.52 33.11 4,138,910 +0.16(+0.50%)
Mar 16, 2022 32.05 33.11 32.03 32.95 5,496,682 +1.28(+4.05%)
Mar 15, 2022 31.15 31.81 31.15 31.66 4,622,999 +0.61(+1.96%)
Mar 14, 2022 30.30 31.40 30.26 31.05 8,337,065 +1.07(+3.58%)
Mar 11, 2022 30.89 30.93 29.98 29.98 3,391,511 -0.43(-1.40%)
Mar 10, 2022 30.28 30.04 30.41 3,367,651 -0.29(-0.95%)
Mar 09, 2022 30.61 30.97 30.31 30.70 3,035,159 +1.13(+3.81%)
Mar 08, 2022 29.56 30.49 28.93 29.57 5,604,122 +0.31(+1.06%)
Mar 07, 2022 30.95 31.07 29.24 29.26 5,506,458 -1.82(-5.85%)
Mar 04, 2022 32.09 32.20 30.88 31.08 4,525,143 -1.50(-4.60%)
Mar 03, 2022 33.07 33.29 32.10 32.58 3,196,992 -0.51(-1.54%)
Mar 02, 2022 32.62 33.20 32.44 33.09 4,110,987 +0.85(+2.65%)
Mar 01, 2022 33.17 33.45 31.96 32.24 5,011,602 -1.21(-3.61%)
Feb 28, 2022 33.07 33.78 32.92 33.45 5,208,894 -0.35(-1.05%)
Feb 25, 2022 32.59 33.92 33.19 33.80 5,406,065 +1.17(+3.59%)
Feb 24, 2022 31.44 32.74 31.18 32.63 4,763,837 +0.35(+1.09%)
Feb 23, 2022 33.05 33.05 32.19 32.28 4,180,970 -0.54(-1.65%)
Feb 22, 2022 32.60 33.20 32.38 32.82 4,455,867 +0.25(+0.78%)
Feb 18, 2022 32.56 0 -0.01(-0.03%)
Feb 17, 2022 32.55 33.10 32.36 32.57 3,201,667 -0.43(-1.31%)
Feb 16, 2022 32.38 33.23 32.37 33.01 4,198,360 +0.25(+0.77%)
Feb 15, 2022 32.19 32.81 32.19 32.75 4,332,566 +1.12(+3.53%)
Feb 14, 2022 31.49 32.00 31.21 31.64 5,473,268 +0.13(+0.40%)
Feb 11, 2022 32.35 32.73 31.25 31.51 6,360,574 -0.94(-2.89%)
Feb 10, 2022 29.81 34.26 29.81 32.45 11,300,349 -3.12(-8.77%)
Feb 09, 2022 34.75 36.05 34.48 35.57 8,527,454 +2.00(+5.96%)
Feb 08, 2022 33.09 33.69 32.96 33.56 3,673,940 +0.60(+1.83%)
Feb 07, 2022 33.00 33.22 32.81 32.96 3,289,268 +0.21(+0.63%)
Feb 04, 2022 32.91 33.29 32.63 32.75 3,517,778 -0.21(-0.63%)
Feb 03, 2022 32.36 33.08 32.96 3,669,710 +0.41(+1.27%)
Feb 02, 2022 32.65 32.82 32.14 32.55 3,530,469 -0.10(-0.30%)
Feb 01, 2022 32.20 32.76 32.09 32.65 3,807,487 +0.60(+1.86%)
Jan 31, 2022 31.49 32.37 32.05 8,780,056 +0.32(+0.99%)
Jan 28, 2022 30.49 31.75 30.08 31.73 4,760,710 +1.37(+4.51%)
Jan 27, 2022 31.12 31.56 30.19 30.36 7,870,526 -1.61(-5.02%)
Jan 26, 2022 32.23 32.70 31.58 31.97 4,505,025 +0.21(+0.65%)
Jan 25, 2022 31.47 32.08 30.87 31.76 4,059,358 -0.35(-1.10%)
Jan 24, 2022 31.23 32.18 30.75 32.11 5,068,699 +0.23(+0.74%)
Jan 21, 2022 32.24 32.76 31.73 31.88 4,052,731 -0.60(-1.86%)
Jan 20, 2022 32.96 33.41 32.41 32.48 3,881,768 -0.41(-1.26%)
Jan 19, 2022 33.39 33.42 32.87 32.90 2,841,650 -0.31(-0.92%)
Jan 18, 2022 34.02 34.12 32.98 33.20 3,231,043 -1.12(-3.26%)
Jan 14, 2022 34.32 0 +0.01(+0.03%)
Jan 13, 2022 34.14 34.82 34.07 34.31 3,266,353 +0.27(+0.79%)
Jan 12, 2022 33.82 34.35 33.64 34.04 2,884,003 +0.36(+1.07%)
Jan 11, 2022 33.83 34.06 33.18 33.68 2,944,703 +0.02(+0.05%)
Jan 10, 2022 33.75 33.97 33.32 33.66 3,246,009 -0.19(-0.56%)
Jan 07, 2022 34.12 34.59 33.77 33.85 3,869,634 -0.23(-0.69%)
Jan 06, 2022 33.90 34.26 33.68 34.09 3,590,755 +0.50(+1.50%)
Jan 05, 2022 34.72 34.96 33.55 33.58 4,633,611 -1.05(-3.02%)
Jan 04, 2022 34.18 34.93 34.17 34.63 3,631,754 +0.68(+1.99%)
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.