Skip to main content

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 (%)
Jul 31, 2024 31.73 32.17 31.35 31.84 14,988,648 +0.20(+0.63%)
Jul 30, 2024 30.99 31.69 30.88 31.65 4,955,021 +0.77(+2.50%)
Jul 29, 2024 30.75 31.05 30.46 30.87 2,709,696 +0.21(+0.68%)
Jul 26, 2024 30.30 31.04 30.07 30.67 5,429,929 +0.71(+2.38%)
Jul 25, 2024 29.47 30.61 29.30 29.95 4,739,830 +0.68(+2.33%)
Jul 24, 2024 29.70 29.77 28.54 29.27 7,151,280 -0.36(-1.20%)
Jul 23, 2024 29.25 29.78 29.10 29.63 6,212,505 +0.26(+0.88%)
Jul 22, 2024 28.76 29.40 28.63 29.37 4,546,690 +0.02(+0.07%)
Jul 19, 2024 29.86 29.86 29.21 29.35 3,048,970 -0.41(-1.36%)
Jul 18, 2024 29.84 30.59 29.61 29.76 2,877,363 -0.14(-0.46%)
Jul 17, 2024 28.90 30.17 28.90 29.89 4,606,581 -0.45(-1.47%)
Jul 16, 2024 29.20 30.35 29.20 30.34 3,536,306 +1.14(+3.90%)
Jul 15, 2024 29.14 29.47 29.10 29.20 3,354,780 +0.08(+0.27%)
Jul 12, 2024 28.78 29.32 28.66 29.12 4,508,899 +0.52(+1.83%)
Jul 11, 2024 28.44 28.99 28.35 28.60 4,097,324 +0.40(+1.40%)
Jul 10, 2024 28.40 28.53 28.13 28.20 3,551,058 -0.02(-0.07%)
Jul 09, 2024 28.12 28.43 27.91 28.22 3,303,840 +0.13(+0.46%)
Jul 08, 2024 28.21 28.22 27.93 28.09 5,035,525 +0.04(+0.14%)
Jul 05, 2024 28.00 28.27 27.72 28.05 6,516,540 -0.43(-1.49%)
Jul 03, 2024 28.46 28.77 28.24 28.48 2,384,834 +0.20(+0.70%)
Jul 02, 2024 27.91 28.29 27.78 28.28 5,076,374 +0.49(+1.75%)
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.