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 (%)
Jun 30, 2021 28.12 28.85 28.08 28.84 5,346,717 +0.63(+2.23%)
Jun 29, 2021 28.44 28.58 28.12 28.21 3,405,162 -0.07(-0.25%)
Jun 28, 2021 28.96 29.19 28.09 28.28 3,821,817 -0.75(-2.60%)
Jun 25, 2021 28.93 29.28 28.87 29.03 3,167,299 +0.14(+0.49%)
Jun 24, 2021 28.67 28.98 28.46 28.89 3,304,750 +0.45(+1.59%)
Jun 23, 2021 28.41 28.65 28.32 28.44 3,039,462 +0.09(+0.31%)
Jun 22, 2021 28.70 28.82 28.14 28.35 3,512,673 -0.40(-1.39%)
Jun 21, 2021 28.20 28.77 28.20 28.75 3,171,412 +0.78(+2.79%)
Jun 18, 2021 28.38 28.56 27.82 27.97 9,489,763 -0.82(-2.84%)
Jun 17, 2021 29.77 29.98 28.41 28.78 3,980,770 -0.91(-3.05%)
Jun 16, 2021 29.86 29.94 29.39 29.69 2,635,263 -0.26(-0.86%)
Jun 15, 2021 29.92 30.00 29.64 29.95 2,924,884 +0.10(+0.33%)
Jun 14, 2021 30.32 30.56 29.71 29.85 4,341,612 -0.47(-1.55%)
Jun 11, 2021 29.89 30.49 29.86 30.32 5,691,491 +0.53(+1.79%)
Jun 10, 2021 29.89 30.14 29.61 29.79 5,265,132 +0.04(+0.12%)
Jun 09, 2021 29.73 29.82 29.57 29.75 2,990,715 -0.04(-0.15%)
Jun 08, 2021 29.50 29.83 29.24 29.79 3,202,935 +0.12(+0.39%)
Jun 07, 2021 30.09 30.10 29.52 29.68 3,621,466 -0.27(-0.89%)
Jun 04, 2021 30.00 30.18 29.54 29.95 3,283,027 +0.00(+0.00%)
Jun 03, 2021 29.64 29.98 29.48 29.95 5,035,273 +0.07(+0.24%)
Jun 02, 2021 29.97 30.00 29.62 29.87 4,283,313 -0.05(-0.18%)
Jun 01, 2021 30.09 30.30 29.69 29.93 4,225,394 +0.26(+0.89%)
May 28, 2021 29.40 29.69 29.04 29.66 5,067,233 +0.32(+1.08%)
May 27, 2021 29.45 29.63 29.25 29.35 11,062,134 +0.15(+0.51%)
May 26, 2021 29.00 29.25 28.91 29.20 4,751,232 +0.34(+1.19%)
May 25, 2021 29.52 29.73 28.83 28.85 5,053,004 -0.49(-1.68%)
May 24, 2021 29.39 29.59 29.17 29.35 3,425,972 +0.10(+0.33%)
May 21, 2021 29.14 29.61 29.11 29.25 3,431,867 +0.18(+0.61%)
May 20, 2021 28.80 29.17 28.61 29.07 3,819,233 +0.38(+1.32%)
May 19, 2021 28.28 29.31 27.82 28.69 5,490,440 +0.08(+0.28%)
May 18, 2021 28.82 29.08 28.59 28.62 3,515,905 -0.06(-0.21%)
May 17, 2021 28.69 28.80 28.49 28.68 2,255,291 +0.04(+0.15%)
May 14, 2021 28.63 28.73 28.45 28.63 3,556,292 +0.17(+0.59%)
May 13, 2021 27.80 28.53 27.80 28.47 4,203,184 +0.70(+2.54%)
May 12, 2021 28.43 28.62 27.71 27.76 3,181,347 -0.76(-2.66%)
May 11, 2021 28.62 29.08 28.28 28.52 3,726,216 -0.35(-1.22%)
May 10, 2021 29.48 29.68 28.78 28.87 5,224,690 -0.60(-2.03%)
May 07, 2021 28.75 29.50 28.70 29.47 2,977,581 +0.48(+1.64%)
May 06, 2021 28.87 29.04 28.45 28.99 2,860,513 +0.26(+0.89%)
May 05, 2021 28.71 28.84 28.27 28.74 3,651,800 +0.05(+0.18%)
May 04, 2021 28.19 28.70 28.03 28.69 4,086,317 +0.45(+1.59%)
May 03, 2021 28.24 28.55 28.04 28.24 4,770,243 +0.28(+1.01%)
Apr 30, 2021 28.11 28.11 27.78 27.96 5,664,277 -0.26(-0.91%)
Apr 29, 2021 27.75 28.22 27.59 28.21 5,238,097 +0.80(+2.92%)
Apr 28, 2021 26.93 27.70 26.70 27.41 7,206,714 +1.14(+4.32%)
Apr 27, 2021 26.10 26.43 25.87 26.27 4,980,846 +0.11(+0.40%)
Apr 26, 2021 26.24 26.46 26.02 26.17 3,480,748 +0.00(+0.00%)
Apr 23, 2021 26.24 26.40 26.07 26.17 4,487,423 +0.08(+0.30%)
Apr 22, 2021 26.55 26.74 25.98 26.09 5,553,693 -0.93(-3.45%)
Apr 21, 2021 26.28 27.04 26.18 27.02 4,061,167 +0.60(+2.27%)
Apr 20, 2021 26.77 26.92 26.26 26.42 5,268,978 -0.38(-1.41%)
Apr 19, 2021 26.72 26.93 26.55 26.80 4,021,528 -0.14(-0.52%)
Apr 16, 2021 26.99 27.07 26.66 26.94 3,728,294 +0.15(+0.56%)
Apr 15, 2021 26.41 27.15 26.34 26.79 6,034,374 +0.45(+1.70%)
Apr 14, 2021 26.08 26.67 25.93 26.34 5,931,393 +0.33(+1.29%)
Apr 13, 2021 26.28 26.44 25.93 26.01 5,121,196 -0.40(-1.50%)
Apr 12, 2021 25.97 26.52 25.87 26.41 5,463,985 +0.52(+2.01%)
Apr 09, 2021 25.93 26.10 25.69 25.89 2,821,974 -0.04(-0.17%)
Apr 08, 2021 25.93 26.04 25.62 25.93 3,810,329 -0.06(-0.24%)
Apr 07, 2021 26.22 26.30 25.73 25.99 3,125,605 -0.06(-0.24%)
Apr 06, 2021 25.96 26.19 25.81 26.05 3,808,998 +0.10(+0.37%)
Apr 05, 2021 26.05 26.11 25.72 25.96 2,811,144 +0.11(+0.44%)
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.