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 (%)
Apr 30, 2024 30.49 30.60 29.69 29.81 3,922,669 -0.97(-3.15%)
Apr 29, 2024 30.91 30.98 30.58 30.78 3,875,913 -0.04(-0.13%)
Apr 26, 2024 30.41 30.94 30.36 30.82 3,652,200 +0.30(+0.99%)
Apr 25, 2024 30.46 30.69 29.91 30.52 5,413,754 -0.24(-0.76%)
Apr 24, 2024 29.95 31.02 29.87 30.75 5,395,177 +0.40(+1.32%)
Apr 23, 2024 30.18 30.54 30.08 30.35 3,676,970 -0.04(-0.13%)
Apr 22, 2024 30.32 30.66 29.87 30.39 3,275,352 +0.30(+1.01%)
Apr 19, 2024 29.83 30.15 29.74 30.09 4,741,808 +0.32(+1.09%)
Apr 18, 2024 29.89 29.97 29.57 29.76 3,867,963 +0.12(+0.40%)
Apr 17, 2024 30.18 30.25 29.48 29.64 3,897,761 -0.08(-0.26%)
Apr 16, 2024 29.75 29.92 29.44 29.72 2,541,948 -0.07(-0.23%)
Apr 15, 2024 30.02 30.38 29.66 29.79 4,242,013 -0.03(-0.10%)
Apr 12, 2024 30.09 30.16 29.79 29.82 2,708,737 -0.46(-1.52%)
Apr 11, 2024 30.11 30.37 29.95 30.28 2,594,685 +0.24(+0.78%)
Apr 10, 2024 30.70 30.76 29.91 30.05 3,945,650 -1.05(-3.37%)
Apr 09, 2024 30.71 31.11 30.51 31.09 2,939,260 +0.27(+0.89%)
Apr 08, 2024 30.98 31.20 30.80 30.82 3,015,680 +0.01(+0.03%)
Apr 05, 2024 31.13 31.42 30.81 30.81 2,338,240 -0.44(-1.41%)
Apr 04, 2024 31.85 31.88 31.19 31.25 2,738,376 -0.24(-0.75%)
Apr 03, 2024 31.51 31.71 31.39 31.49 2,991,132 +0.01(+0.03%)
Apr 02, 2024 31.66 31.68 31.27 31.48 3,847,506 -0.35(-1.11%)
Apr 01, 2024 31.98 32.03 31.70 31.83 3,785,085 -0.13(-0.40%)
Mar 28, 2024 32.10 32.29 31.96 31.96 6,009,082 -0.14(-0.43%)
Mar 27, 2024 31.50 32.19 31.48 32.09 3,580,720 +0.70(+2.21%)
Mar 26, 2024 31.77 31.92 31.38 31.40 2,910,874 -0.34(-1.08%)
Mar 25, 2024 32.05 32.28 31.52 31.74 5,201,409 -0.33(-1.04%)
Mar 22, 2024 32.42 32.58 32.04 32.07 2,683,833 -0.33(-1.03%)
Mar 21, 2024 32.27 32.60 32.11 32.41 3,345,818 +0.27(+0.85%)
Mar 20, 2024 31.60 32.17 31.47 32.13 2,866,746 +0.56(+1.77%)
Mar 19, 2024 31.81 32.06 31.48 31.57 4,167,302 -0.19(-0.59%)
Mar 18, 2024 31.71 32.01 31.41 31.76 4,061,889 +0.04(+0.12%)
Mar 15, 2024 31.79 32.19 31.65 31.72 15,677,286 -0.26(-0.83%)
Mar 14, 2024 32.17 34.44 31.18 31.99 13,495,439 -0.36(-1.12%)
Mar 13, 2024 31.85 32.53 31.85 32.35 4,988,485 +0.47(+1.47%)
Mar 12, 2024 32.32 32.83 31.78 31.88 6,250,759 -0.39(-1.21%)
Mar 11, 2024 31.73 32.29 31.73 32.27 5,193,176 +0.68(+2.14%)
Mar 08, 2024 32.01 32.47 31.58 31.59 3,947,954 -0.27(-0.86%)
Mar 07, 2024 31.27 31.93 31.27 31.87 4,240,736 +0.68(+2.17%)
Mar 06, 2024 31.15 31.31 30.62 31.19 4,667,367 +0.05(+0.16%)
Mar 05, 2024 31.06 31.85 31.03 31.14 4,309,476 -0.14(-0.44%)
Mar 04, 2024 30.94 31.36 30.71 31.28 6,713,576 +0.72(+2.37%)
Mar 01, 2024 30.71 30.86 30.23 30.56 3,662,872 -0.20(-0.64%)
Feb 29, 2024 30.90 31.06 30.50 30.75 5,219,474 -0.01(-0.03%)
Feb 28, 2024 31.05 31.20 30.61 30.76 3,035,318 -0.64(-2.04%)
Feb 27, 2024 31.29 31.47 31.06 31.40 3,104,944 +0.12(+0.37%)
Feb 26, 2024 31.27 31.65 31.17 31.28 2,643,965 -0.02(-0.06%)
Feb 23, 2024 31.41 31.65 30.94 31.30 5,923,841 -0.15(-0.46%)
Feb 22, 2024 31.35 31.66 31.12 31.45 3,286,981 +0.02(+0.06%)
Feb 21, 2024 31.45 31.59 31.17 31.43 2,397,634 -0.16(-0.52%)
Feb 20, 2024 31.32 31.62 31.14 31.59 3,078,848 +0.15(+0.46%)
Feb 16, 2024 31.24 31.60 31.10 31.45 3,598,534 +0.05(+0.15%)
Feb 15, 2024 30.90 31.74 30.87 31.40 3,515,305 +0.66(+2.14%)
Feb 14, 2024 30.93 30.98 30.37 30.74 3,302,813 +0.02(+0.06%)
Feb 13, 2024 30.67 30.91 30.16 30.72 5,415,856 -0.33(-1.06%)
Feb 12, 2024 29.96 31.08 29.88 31.05 5,190,107 +1.22(+4.09%)
Feb 09, 2024 30.63 30.73 29.66 29.83 6,858,982 -0.99(-3.21%)
Feb 08, 2024 31.01 32.08 30.59 30.82 7,386,523 -0.43(-1.36%)
Feb 07, 2024 32.21 32.21 30.87 31.25 8,202,375 -0.73(-2.27%)
Feb 06, 2024 31.83 32.15 31.69 31.97 4,516,812 +0.08(+0.24%)
Feb 05, 2024 31.79 32.01 31.40 31.90 5,231,175 -0.16(-0.51%)
Feb 02, 2024 32.00 32.29 31.80 32.06 3,649,118 -0.12(-0.36%)
Feb 01, 2024 32.05 32.20 31.63 32.18 3,678,834 +0.20(+0.64%)
Jan 31, 2024 32.24 32.45 31.96 31.97 2,918,375 -0.27(-0.84%)
Jan 30, 2024 32.27 32.53 32.21 32.24 2,270,856 -0.13(-0.39%)
Jan 29, 2024 31.98 32.37 31.83 32.37 3,142,167 +0.41(+1.27%)
Jan 26, 2024 32.11 32.12 31.73 31.96 2,720,216 +0.06(+0.18%)
Jan 25, 2024 31.45 31.91 31.37 31.90 3,303,585 +0.67(+2.14%)
Jan 24, 2024 31.53 31.76 31.22 31.24 2,847,004 -0.05(-0.15%)
Jan 23, 2024 31.44 31.69 31.13 31.28 2,585,319 +0.16(+0.53%)
Jan 22, 2024 31.01 31.43 30.93 31.12 3,699,221 +0.25(+0.82%)
Jan 19, 2024 30.79 30.89 30.27 30.87 3,423,602 +0.08(+0.25%)
Jan 18, 2024 30.76 30.88 30.45 30.79 4,745,406 +0.30(+0.99%)
Jan 17, 2024 30.57 30.68 30.30 30.49 4,495,537 -0.34(-1.10%)
Jan 16, 2024 30.73 30.96 30.56 30.83 3,677,521 -0.16(-0.50%)
Jan 12, 2024 31.66 31.76 30.90 30.98 2,583,628 -0.51(-1.63%)
Jan 11, 2024 31.43 31.53 30.81 31.50 3,332,988 -0.08(-0.25%)
Jan 10, 2024 32.00 32.04 31.44 31.58 3,676,773 -0.32(-1.00%)
Jan 09, 2024 31.87 32.04 31.71 31.90 2,600,214 -0.31(-0.96%)
Jan 08, 2024 31.53 32.33 31.45 32.21 4,191,566 +0.77(+2.44%)
Jan 05, 2024 31.21 31.75 31.20 31.44 3,264,954 +0.24(+0.78%)
Jan 04, 2024 31.27 31.56 30.97 31.20 4,275,064 +0.07(+0.22%)
Jan 03, 2024 31.98 31.98 31.09 31.13 2,639,070 -0.95(-2.96%)
Jan 02, 2024 31.63 32.19 31.44 32.08 3,708,095 +0.45(+1.41%)
Dec 29, 2023 31.92 31.93 31.36 31.63 3,048,359 -0.29(-0.91%)
Dec 28, 2023 31.90 32.05 31.76 31.92 1,897,307 -0.01(-0.03%)
Dec 27, 2023 32.03 32.17 31.81 31.93 2,069,634 -0.16(-0.48%)
Dec 26, 2023 31.99 32.21 31.74 32.09 1,549,396 +0.24(+0.76%)
Dec 22, 2023 32.09 32.11 31.66 31.85 2,242,711 -0.11(-0.33%)
Dec 21, 2023 31.79 31.98 31.43 31.95 2,688,398 +0.45(+1.41%)
Dec 20, 2023 31.88 32.07 31.44 31.51 2,497,367 -0.46(-1.43%)
Dec 19, 2023 31.87 32.10 31.75 31.96 1,977,605 +0.27(+0.86%)
Dec 18, 2023 31.73 31.98 31.38 31.69 3,547,047 -0.15(-0.46%)
Dec 15, 2023 31.59 32.49 31.58 31.84 9,832,731 +0.11(+0.34%)
Dec 14, 2023 30.83 31.75 30.79 31.73 6,561,526 +1.20(+3.94%)
Dec 13, 2023 30.34 30.59 29.88 30.53 3,604,742 +0.16(+0.54%)
Dec 12, 2023 30.57 30.64 30.25 30.36 3,417,472 -0.26(-0.85%)
Dec 11, 2023 30.12 30.94 30.12 30.63 5,401,012 +0.37(+1.22%)
Dec 08, 2023 29.95 30.34 29.74 30.26 2,933,649 +0.38(+1.27%)
Dec 07, 2023 30.30 30.36 29.72 29.88 5,225,858 -0.30(-1.00%)
Dec 06, 2023 30.17 30.58 30.06 30.18 3,601,273 +0.31(+1.04%)
Dec 05, 2023 30.30 30.46 29.62 29.87 3,511,691 -0.66(-2.16%)
Dec 04, 2023 30.25 30.82 30.14 30.53 3,386,489 +0.18(+0.61%)
Dec 01, 2023 29.81 30.39 29.52 30.34 3,691,512 +0.55(+1.85%)
Nov 30, 2023 29.50 29.85 29.35 29.79 4,757,099 +0.40(+1.35%)
Nov 29, 2023 29.16 29.64 29.16 29.39 3,306,785 +0.44(+1.52%)
Nov 28, 2023 29.09 29.12 28.83 28.95 2,292,048 -0.16(-0.56%)
Nov 27, 2023 29.16 29.30 29.07 29.12 2,228,699 -0.26(-0.88%)
Nov 24, 2023 29.31 29.44 29.06 29.38 1,089,598 +0.14(+0.49%)
Nov 22, 2023 29.18 29.41 29.03 29.23 2,005,952 +0.23(+0.79%)
Nov 21, 2023 29.10 29.21 28.98 29.00 1,931,405 -0.27(-0.92%)
Nov 20, 2023 29.04 29.43 28.87 29.27 3,175,486 +0.16(+0.56%)
Nov 17, 2023 28.81 29.12 28.66 29.11 2,822,505 +0.49(+1.71%)
Nov 16, 2023 29.01 29.25 28.53 28.62 3,961,362 -0.39(-1.36%)
Nov 15, 2023 28.67 29.10 28.53 29.01 4,542,049 +0.36(+1.24%)
Nov 14, 2023 28.06 28.69 27.88 28.66 3,043,328 +1.09(+3.97%)
Nov 13, 2023 27.61 27.74 27.38 27.56 3,023,239 -0.24(-0.86%)
Nov 10, 2023 27.44 27.93 27.12 27.80 2,647,300 +0.33(+1.19%)
Nov 09, 2023 27.97 27.97 27.39 27.48 2,557,725 -0.33(-1.17%)
Nov 08, 2023 27.96 28.14 27.70 27.80 3,005,783 -0.11(-0.38%)
Nov 07, 2023 28.07 28.19 27.83 27.91 2,548,268 -0.31(-1.09%)
Nov 06, 2023 28.44 28.52 28.15 28.21 2,963,720 -0.34(-1.18%)
Nov 03, 2023 28.33 28.80 28.33 28.55 2,942,028 +0.65(+2.34%)
Nov 02, 2023 27.46 28.01 27.40 27.90 3,460,813 +0.70(+2.58%)
Nov 01, 2023 27.26 27.33 26.71 27.20 3,687,769 -0.05(-0.18%)
Oct 31, 2023 26.83 27.33 26.83 27.25 4,273,730 +0.42(+1.57%)
Oct 30, 2023 26.61 26.97 26.55 26.82 5,669,331 +0.38(+1.45%)
Oct 27, 2023 26.66 26.81 26.42 26.44 4,035,341 -0.25(-0.93%)
Oct 26, 2023 26.54 26.99 26.47 26.69 5,790,915 +0.12(+0.47%)
Oct 25, 2023 26.75 26.79 26.55 26.56 4,940,849 -0.20(-0.75%)
Oct 24, 2023 27.29 27.45 26.65 26.77 5,107,097 -0.29(-1.06%)
Oct 23, 2023 26.55 27.37 26.41 27.05 8,537,843 +0.49(+1.84%)
Oct 20, 2023 26.92 27.90 26.09 26.56 12,196,613 -0.82(-2.98%)
Oct 19, 2023 27.63 27.95 27.27 27.38 6,697,865 -0.47(-1.69%)
Oct 18, 2023 28.50 28.62 27.73 27.85 5,761,071 -1.02(-3.52%)
Oct 17, 2023 28.41 29.25 28.41 28.87 4,452,637 +0.31(+1.07%)
Oct 16, 2023 27.88 28.58 27.76 28.56 4,308,675 +0.86(+3.12%)
Oct 13, 2023 28.00 28.02 27.53 27.70 2,998,458 -0.33(-1.16%)
Oct 12, 2023 28.25 28.34 27.80 28.02 4,058,370 +0.07(+0.24%)
Oct 11, 2023 28.21 28.34 27.73 27.96 3,340,657 -0.27(-0.95%)
Oct 10, 2023 28.33 28.37 28.01 28.22 3,017,661 +0.10(+0.34%)
Oct 09, 2023 27.91 28.21 27.64 28.13 3,259,975 +0.17(+0.62%)
Oct 06, 2023 27.09 28.23 27.04 27.96 6,525,430 +0.76(+2.79%)
Oct 05, 2023 27.25 27.36 27.04 27.20 3,614,191 -0.10(-0.35%)
Oct 04, 2023 27.05 27.32 26.76 27.29 4,609,090 +0.25(+0.92%)
Oct 03, 2023 27.27 27.47 26.94 27.04 3,206,675 -0.44(-1.61%)
Oct 02, 2023 27.56 27.80 27.27 27.49 4,096,840 -0.01(-0.03%)
Sep 29, 2023 27.98 27.98 27.32 27.50 5,673,602 -0.28(-1.00%)
Sep 28, 2023 27.61 28.00 27.61 27.77 2,987,603 +0.21(+0.77%)
Sep 27, 2023 27.43 27.73 27.27 27.56 3,592,749 +0.32(+1.16%)
Sep 26, 2023 27.35 27.69 27.12 27.25 4,341,966 -0.46(-1.66%)
Sep 25, 2023 27.56 27.82 27.61 27.71 3,509,898 +0.03(+0.10%)
Sep 22, 2023 28.21 28.30 27.64 27.68 3,542,078 -0.44(-1.57%)
Sep 21, 2023 28.53 28.66 28.11 28.12 3,494,575 -0.49(-1.71%)
Sep 20, 2023 29.10 29.22 28.51 28.61 4,654,444 -0.45(-1.55%)
Sep 19, 2023 29.19 29.32 28.95 29.06 2,345,960 -0.15(-0.53%)
Sep 18, 2023 29.18 29.45 28.82 29.21 3,615,027 -0.28(-0.94%)
Sep 15, 2023 29.85 29.86 29.31 29.49 8,519,246 -0.30(-1.00%)
Sep 14, 2023 29.62 30.09 29.56 29.79 5,297,406 +0.39(+1.34%)
Sep 13, 2023 30.77 30.82 29.20 29.39 6,661,688 -1.23(-4.01%)
Sep 12, 2023 30.46 30.79 30.39 30.62 2,110,052 -0.02(-0.06%)
Sep 11, 2023 30.74 31.11 30.57 30.64 2,349,636 +0.18(+0.60%)
Sep 08, 2023 30.80 30.80 30.34 30.46 2,307,870 -0.28(-0.91%)
Sep 07, 2023 31.00 31.12 30.63 30.74 2,837,420 -0.35(-1.11%)
Sep 06, 2023 30.78 31.89 30.68 31.08 2,885,195 +0.21(+0.68%)
Sep 05, 2023 31.23 31.34 30.86 30.87 2,223,951 -0.40(-1.29%)
Sep 01, 2023 31.56 31.60 31.02 31.27 2,921,503 -0.01(-0.03%)
Aug 31, 2023 31.35 31.43 31.05 31.28 3,681,831 +0.00(+0.00%)
Aug 30, 2023 31.24 31.55 31.22 31.28 2,205,487 +0.09(+0.27%)
Aug 29, 2023 30.98 31.22 30.76 31.20 2,079,816 +0.28(+0.89%)
Aug 28, 2023 30.87 31.22 30.69 30.92 2,795,208 +0.20(+0.65%)
Aug 25, 2023 30.95 31.01 30.43 30.72 1,951,941 +0.02(+0.06%)
Aug 24, 2023 30.93 31.38 30.68 30.70 1,896,687 -0.32(-1.04%)
Aug 23, 2023 30.68 31.12 30.67 31.03 1,624,250 +0.37(+1.21%)
Aug 22, 2023 30.62 30.83 30.50 30.66 2,686,460 -0.03(-0.09%)
Aug 21, 2023 30.78 30.96 30.30 30.69 2,220,868 -0.06(-0.19%)
Aug 18, 2023 30.19 30.86 30.08 30.74 2,275,518 +0.34(+1.13%)
Aug 17, 2023 30.87 30.91 30.39 30.40 2,302,492 -0.29(-0.96%)
Aug 16, 2023 30.83 31.18 30.57 30.70 2,696,139 -0.30(-0.98%)
Aug 15, 2023 31.28 31.28 30.67 31.00 3,497,118 -0.35(-1.12%)
Aug 14, 2023 31.42 31.47 31.00 31.35 3,465,679 -0.13(-0.42%)
Aug 11, 2023 31.43 31.61 31.36 31.48 3,748,552 -0.13(-0.42%)
Aug 10, 2023 31.81 31.92 31.48 31.62 3,428,410 -0.02(-0.06%)
Aug 09, 2023 31.61 31.85 31.39 31.64 3,484,558 -0.01(-0.03%)
Aug 08, 2023 32.04 32.09 31.62 31.65 4,970,451 -0.71(-2.20%)
Aug 07, 2023 32.40 32.57 32.11 32.36 4,859,378 +0.11(+0.35%)
Aug 04, 2023 31.41 33.49 31.34 32.24 8,811,252 +0.70(+2.23%)
Aug 03, 2023 32.04 32.22 31.53 31.54 5,143,048 -0.57(-1.78%)
Aug 02, 2023 32.11 32.31 31.89 32.11 5,837,391 -0.16(-0.50%)
Aug 01, 2023 32.44 32.60 31.97 32.27 6,228,692 -0.26(-0.79%)
Jul 31, 2023 31.82 32.64 31.82 32.53 13,434,524 +0.88(+2.79%)
Jul 28, 2023 32.13 32.13 31.30 31.65 4,884,984 -0.14(-0.45%)
Jul 27, 2023 31.48 32.10 31.23 31.79 6,790,383 +0.61(+1.95%)
Jul 26, 2023 30.64 31.27 30.52 31.18 5,101,304 +0.69(+2.28%)
Jul 25, 2023 30.97 31.15 30.30 30.49 6,510,923 -0.52(-1.69%)
Jul 24, 2023 30.25 31.01 29.82 31.01 9,807,678 -0.23(-0.73%)
Jul 21, 2023 33.05 33.54 31.12 31.24 26,574,322 -4.80(-13.32%)
Jul 20, 2023 35.75 36.22 35.69 36.04 8,703,554 +0.25(+0.69%)
Jul 19, 2023 36.79 37.55 35.66 35.79 9,013,024 -3.06(-7.88%)
Jul 18, 2023 38.18 38.87 38.13 38.85 4,988,044 +0.56(+1.46%)
Jul 17, 2023 37.28 38.40 37.12 38.29 4,432,160 +0.92(+2.47%)
Jul 14, 2023 37.29 37.57 37.07 37.37 3,852,869 -0.09(-0.23%)
Jul 13, 2023 36.89 37.51 36.84 37.45 2,660,237 +0.69(+1.89%)
Jul 12, 2023 37.24 37.46 36.65 36.76 2,679,214 -0.16(-0.44%)
Jul 11, 2023 36.35 37.02 36.27 36.92 2,651,642 +0.68(+1.89%)
Jul 10, 2023 35.97 36.38 35.94 36.24 3,492,869 +0.18(+0.50%)
Jul 07, 2023 35.99 36.45 35.98 36.06 2,853,977 -0.10(-0.29%)
Jul 06, 2023 36.04 36.30 35.89 36.16 4,711,397 -0.17(-0.47%)
Jul 05, 2023 36.71 36.71 36.18 36.33 3,462,402 -0.68(-1.85%)
Jul 03, 2023 36.70 37.12 36.58 37.02 1,703,457 +0.35(+0.96%)
Jun 30, 2023 36.51 36.74 36.26 36.66 6,533,810 +0.47(+1.29%)
Jun 29, 2023 36.78 36.90 36.11 36.20 4,189,640 -0.71(-1.93%)
Jun 28, 2023 37.17 37.26 36.63 36.91 3,077,924 -0.39(-1.04%)
Jun 27, 2023 37.01 37.83 37.01 37.30 6,312,158 +0.28(+0.74%)
Jun 26, 2023 36.63 37.24 36.63 37.02 2,888,489 +0.46(+1.25%)
Jun 23, 2023 36.73 37.00 36.46 36.57 5,222,559 -0.47(-1.26%)
Jun 22, 2023 37.65 37.82 36.82 37.03 3,425,340 -0.55(-1.47%)
Jun 21, 2023 37.45 37.89 37.29 37.59 2,592,119 +0.09(+0.25%)
Jun 20, 2023 37.89 38.30 37.49 37.49 3,425,308 -0.56(-1.47%)
Jun 16, 2023 38.53 38.62 37.87 38.05 6,559,965 -0.52(-1.35%)
Jun 15, 2023 38.04 38.68 38.57 4,001,841 +4.53(+13.32%)
May 08, 2023 33.89 34.13 33.61 34.04 3,414,863 +0.51(+1.52%)
May 05, 2023 32.65 33.58 32.60 33.53 4,427,343 +1.29(+4.00%)
May 04, 2023 32.05 32.42 31.45 32.24 6,438,120 -0.41(-1.27%)
May 03, 2023 33.69 33.83 32.58 32.66 7,762,604 -0.92(-2.75%)
May 02, 2023 33.99 34.04 33.19 33.58 7,361,132 -0.48(-1.41%)
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.