Indicators

Interpublic GroupCompanies (NY: IPG )

30.75 -0.02 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.75	19.97	19.54	19.61	5,584,109	-0.23(-1.18%)
Nov 27, 2020	20.03	20.15	19.80	19.85	1,502,360	-0.27(-1.34%)
Nov 25, 2020	19.99	20.21	19.72	20.12	4,855,299	-0.10(-0.52%)
Nov 24, 2020	19.63	20.26	19.45	20.22	6,565,465	+0.99(+5.16%)
Nov 23, 2020	19.11	19.36	18.91	19.23	2,895,340	+0.38(+2.03%)
Nov 20, 2020	18.64	18.88	18.54	18.84	3,592,820	+0.05(+0.28%)
Nov 19, 2020	18.37	18.83	18.33	18.79	3,052,900	+0.17(+0.89%)
Nov 18, 2020	19.06	19.23	18.60	18.63	3,311,174	-0.44(-2.28%)
Nov 17, 2020	18.62	19.13	18.50	19.06	3,678,948	+0.23(+1.20%)
Nov 16, 2020	18.96	19.20	18.72	18.84	4,952,399	+0.42(+2.27%)
Nov 13, 2020	18.04	18.52	17.97	18.42	4,419,193	+0.59(+3.32%)
Nov 12, 2020	17.90	18.09	17.60	17.83	3,976,412	-0.25(-1.40%)
Nov 11, 2020	18.65	18.65	17.73	18.08	7,127,729	-0.57(-3.03%)
Nov 10, 2020	18.51	18.71	18.32	18.64	6,601,231	+0.29(+1.56%)
Nov 09, 2020	18.22	18.92	17.98	18.36	8,929,500	+1.83(+11.06%)
Nov 06, 2020	16.96	17.07	16.51	16.53	4,428,269	-0.47(-2.76%)
Nov 05, 2020	16.65	17.06	16.62	17.00	3,797,672	+0.55(+3.33%)
Nov 04, 2020	16.83	16.83	16.35	16.45	5,768,513	-0.39(-2.33%)
Nov 03, 2020	16.67	16.96	16.52	16.84	4,968,213	+0.37(+2.27%)

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.