Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.72 28.72 28.38 28.56 5,544,119 -0.26(-0.91%)
Apr 29, 2021 28.35 28.83 28.19 28.82 5,126,979 +0.82(+2.92%)
Apr 28, 2021 27.51 28.30 27.27 28.00 7,053,835 +1.16(+4.32%)
Apr 27, 2021 26.66 27.00 26.43 26.84 4,875,185 +0.11(+0.40%)
Apr 26, 2021 26.81 27.03 26.58 26.74 3,406,910 +0.00(+0.00%)
Apr 23, 2021 26.81 26.97 26.63 26.74 4,392,230 +0.08(+0.30%)
Apr 22, 2021 27.12 27.32 26.54 26.65 5,435,880 -0.95(-3.45%)
Apr 21, 2021 26.85 27.63 26.75 27.61 3,975,016 +0.61(+2.27%)
Apr 20, 2021 27.35 27.50 26.83 27.00 5,157,206 -0.39(-1.41%)
Apr 19, 2021 27.30 27.51 27.12 27.38 3,936,217 -0.14(-0.52%)
Apr 16, 2021 27.57 27.65 27.23 27.53 3,649,205 +0.15(+0.56%)
Apr 15, 2021 26.99 27.73 26.91 27.37 5,906,365 +0.46(+1.70%)
Apr 14, 2021 26.65 27.25 26.49 26.91 5,805,568 +0.34(+1.29%)
Apr 13, 2021 26.85 27.01 26.49 26.57 5,012,558 -0.40(-1.50%)
Apr 12, 2021 26.54 27.09 26.43 26.98 5,348,075 +0.53(+2.01%)
Apr 09, 2021 26.49 26.66 26.25 26.45 2,762,110 -0.05(-0.17%)
Apr 08, 2021 26.49 26.61 26.18 26.49 3,729,499 -0.06(-0.24%)
Apr 07, 2021 26.79 26.87 26.29 26.56 3,059,300 -0.06(-0.24%)
Apr 06, 2021 26.52 26.75 26.37 26.62 3,728,196 +0.10(+0.37%)
Apr 05, 2021 26.62 26.68 26.28 26.52 2,751,510 +0.12(+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.