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 (%)
Sep 30, 2019 17.55 17.79 17.55 17.66 4,093,049 +0.12(+0.70%)
Sep 27, 2019 17.19 17.53 17.16 17.53 5,015,656 +0.40(+2.34%)
Sep 26, 2019 17.18 17.25 17.05 17.13 2,982,470 -0.07(-0.38%)
Sep 25, 2019 17.44 17.48 17.07 17.20 3,481,685 -0.25(-1.41%)
Sep 24, 2019 17.39 17.60 17.32 17.44 5,998,998 +0.07(+0.38%)
Sep 23, 2019 17.30 17.40 17.21 17.38 2,169,264 +0.05(+0.28%)
Sep 20, 2019 17.50 17.54 17.26 17.33 5,153,399 -0.13(-0.75%)
Sep 19, 2019 17.55 17.64 17.40 17.46 3,873,686 -0.09(-0.51%)
Sep 18, 2019 17.42 17.55 17.33 17.55 3,598,883 +0.12(+0.71%)
Sep 17, 2019 17.44 17.48 17.22 17.43 3,763,086 -0.11(-0.61%)
Sep 16, 2019 17.28 17.53 17.21 17.53 2,702,749 +0.18(+1.04%)
Sep 13, 2019 17.39 17.53 17.16 17.35 3,638,957 +0.07(+0.38%)
Sep 12, 2019 17.37 17.41 17.12 17.29 3,904,505 -0.14(-0.80%)
Sep 11, 2019 17.61 17.88 17.09 17.43 6,267,704 -0.29(-1.62%)
Sep 10, 2019 17.21 17.83 17.19 17.71 4,664,179 +0.46(+2.66%)
Sep 09, 2019 17.09 17.37 17.04 17.25 3,269,024 +0.28(+1.64%)
Sep 06, 2019 16.80 17.09 16.78 16.98 3,459,085 +0.24(+1.42%)
Sep 05, 2019 16.62 16.89 16.53 16.74 3,611,993 +0.25(+1.49%)
Sep 04, 2019 16.49 16.55 16.31 16.49 4,510,274 +0.17(+1.05%)
Sep 03, 2019 16.15 16.37 16.06 16.32 3,424,066 +0.04(+0.25%)
Aug 30, 2019 16.37 16.47 16.22 16.28 5,136,303 +0.09(+0.58%)
Aug 29, 2019 16.28 16.35 16.18 16.19 4,290,654 +0.07(+0.45%)
Aug 28, 2019 16.04 16.28 15.95 16.11 3,007,071 +0.01(+0.05%)
Aug 27, 2019 16.27 16.27 15.97 16.10 2,885,055 -0.06(-0.35%)
Aug 26, 2019 16.23 16.31 16.02 16.16 2,187,770 +0.09(+0.55%)
Aug 23, 2019 16.40 16.53 16.04 16.07 4,459,197 -0.41(-2.50%)
Aug 22, 2019 16.70 16.75 16.48 16.49 2,972,523 -0.16(-0.97%)
Aug 21, 2019 16.53 16.68 16.49 16.65 3,283,121 +0.19(+1.13%)
Aug 20, 2019 16.52 16.60 16.38 16.46 4,345,702 -0.11(-0.68%)
Aug 19, 2019 16.48 16.63 16.40 16.57 3,403,070 +0.31(+1.89%)
Aug 16, 2019 15.95 16.32 15.89 16.27 4,593,264 +0.43(+2.71%)
Aug 15, 2019 16.06 16.09 15.83 15.84 3,841,059 -0.25(-1.56%)
Aug 14, 2019 16.57 16.63 16.05 16.09 4,005,340 -0.75(-4.47%)
Aug 13, 2019 16.87 17.24 16.77 16.84 3,714,164 -0.10(-0.57%)
Aug 12, 2019 17.05 17.09 16.83 16.94 2,248,196 -0.22(-1.27%)
Aug 09, 2019 17.39 17.39 17.04 17.16 3,114,073 -0.22(-1.26%)
Aug 08, 2019 17.21 17.38 17.17 17.38 3,139,153 +0.32(+1.90%)
Aug 07, 2019 16.97 17.17 16.84 17.05 5,425,683 -0.18(-1.03%)
Aug 06, 2019 17.18 17.25 16.87 17.23 4,441,543 +0.11(+0.61%)
Aug 05, 2019 17.35 17.43 16.93 17.12 5,246,134 -0.49(-2.80%)
Aug 02, 2019 17.84 17.90 17.59 17.62 3,343,162 -0.39(-2.16%)
Aug 01, 2019 18.51 18.60 17.89 18.01 3,993,965 -0.54(-2.92%)
Jul 31, 2019 18.56 18.77 18.38 18.55 5,686,329 -0.02(-0.13%)
Jul 30, 2019 18.58 18.70 18.49 18.57 2,749,277 -0.16(-0.86%)
Jul 29, 2019 18.72 18.80 18.52 18.74 4,033,005 +0.06(+0.35%)
Jul 26, 2019 18.68 18.72 18.54 18.67 2,986,554 +0.04(+0.22%)
Jul 25, 2019 18.41 18.69 18.41 18.63 5,082,042 +0.20(+1.10%)
Jul 24, 2019 18.26 18.61 18.08 18.43 4,012,974 +0.27(+1.47%)
Jul 23, 2019 17.80 18.24 17.64 18.16 9,203,962 -0.28(-1.49%)
Jul 22, 2019 18.48 18.67 18.44 18.44 5,449,083 -0.02(-0.09%)
Jul 19, 2019 18.48 18.61 18.38 18.45 3,879,432 -0.02(-0.13%)
Jul 18, 2019 18.63 18.64 18.13 18.48 5,008,481 -0.21(-1.13%)
Jul 17, 2019 19.12 19.12 18.60 18.69 3,654,065 -0.49(-2.53%)
Jul 16, 2019 19.18 19.33 19.11 19.17 3,652,193 -0.02(-0.08%)
Jul 15, 2019 19.18 19.24 19.05 19.19 2,395,757 -0.05(-0.25%)
Jul 12, 2019 18.83 19.25 18.79 19.24 2,977,287 +0.44(+2.32%)
Jul 11, 2019 18.82 18.88 18.59 18.80 3,710,656 -0.04(-0.21%)
Jul 10, 2019 18.90 19.00 18.77 18.84 4,034,091 +0.11(+0.56%)
Jul 09, 2019 18.80 18.90 18.65 18.74 3,413,833 -0.14(-0.73%)
Jul 08, 2019 18.86 19.02 18.76 18.87 4,184,996 -0.03(-0.17%)
Jul 05, 2019 18.71 18.92 18.61 18.91 4,824,330 +0.16(+0.86%)
Jul 03, 2019 18.78 18.84 18.55 18.74 2,205,997 -0.03(-0.17%)
Jul 02, 2019 18.22 18.78 18.22 18.78 7,471,987 +0.54(+2.97%)
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.