Interpublic GroupCompanies (NY: IPG )

30.60 USD +0.17 (+0.56%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 30.65 30.74 30.27 30.60 3,282,761 +0.17(+0.56%)
Apr 15, 2021 30.00 30.83 29.92 30.43 5,313,164 +0.51(+1.70%)
Apr 14, 2021 29.62 30.29 29.45 29.92 5,222,491 +0.38(+1.29%)
Apr 13, 2021 29.85 30.02 29.45 29.54 4,509,126 -0.45(-1.50%)
Apr 12, 2021 29.50 30.11 29.38 29.99 4,810,946 +0.59(+2.01%)
Apr 09, 2021 29.45 29.64 29.18 29.40 2,484,700 -0.05(-0.17%)
Apr 08, 2021 29.45 29.58 29.10 29.45 3,354,930 -0.07(-0.24%)
Apr 07, 2021 29.78 29.87 29.23 29.52 2,752,042 -0.07(-0.24%)
Apr 06, 2021 29.48 29.74 29.31 29.59 3,353,758 +0.11(+0.37%)
Apr 05, 2021 29.59 29.66 29.21 29.48 2,475,165 +0.13(+0.44%)
Apr 01, 2021 29.15 29.35 28.83 29.35 2,980,900 +0.15(+0.51%)
Mar 31, 2021 29.21 29.57 28.81 29.20 5,269,101 -0.11(-0.38%)
Mar 30, 2021 28.58 29.50 28.41 29.31 5,909,347 +0.95(+3.35%)
Mar 29, 2021 28.37 28.96 27.89 28.36 4,392,080 -0.08(-0.28%)
Mar 26, 2021 28.74 28.88 28.16 28.44 6,189,900 -0.09(-0.32%)
Mar 25, 2021 27.75 28.70 27.56 28.53 4,379,836 +0.70(+2.52%)
Mar 24, 2021 28.45 28.69 27.83 27.83 3,592,425 -0.41(-1.45%)
Mar 23, 2021 28.82 28.96 28.05 28.24 3,664,314 -1.03(-3.52%)
Mar 22, 2021 29.63 29.64 29.05 29.27 3,639,797 -0.32(-1.08%)
Mar 19, 2021 29.49 30.07 29.16 29.59 11,894,100 -0.08(-0.27%)
Mar 18, 2021 29.86 30.42 29.64 29.67 4,261,424 -0.26(-0.87%)
Mar 17, 2021 29.42 29.99 29.01 29.93 5,813,797 +0.65(+2.22%)
Mar 16, 2021 29.26 29.33 28.72 29.28 3,741,350 +0.02(+0.07%)
Mar 15, 2021 29.61 29.74 29.00 29.26 4,319,271 -0.35(-1.18%)
Mar 12, 2021 29.43 29.80 29.39 29.61 2,848,700 +0.32(+1.09%)
Mar 11, 2021 29.09 29.65 28.98 29.29 2,502,702 +0.11(+0.38%)
Mar 10, 2021 28.67 29.43 28.49 29.18 4,042,262 +0.68(+2.39%)
Mar 09, 2021 28.55 28.78 28.21 28.50 3,902,022 -0.04(-0.14%)
Mar 08, 2021 28.29 28.81 28.11 28.54 3,518,965 +0.66(+2.37%)
Mar 05, 2021 27.31 28.05 26.73 27.88 4,016,100 +0.93(+3.45%)
Mar 04, 2021 27.28 27.80 26.52 26.95 5,629,689 -0.33(-1.21%)
Mar 03, 2021 27.11 27.56 27.00 27.28 5,379,912 +0.32(+1.19%)
Mar 02, 2021 26.63 27.03 26.57 26.96 3,842,143 +0.17(+0.63%)
Mar 01, 2021 26.52 27.28 26.46 26.79 4,111,405 +0.67(+2.57%)
Feb 26, 2021 25.97 26.46 25.55 26.12 5,222,000 +0.04(+0.15%)
Feb 25, 2021 27.00 27.05 25.97 26.08 3,192,207 -0.92(-3.41%)
Feb 24, 2021 26.54 27.07 26.25 27.00 4,582,683 +0.42(+1.58%)
Feb 23, 2021 26.63 26.75 26.02 26.58 3,720,999 +0.09(+0.34%)
Feb 22, 2021 25.52 26.68 25.52 26.49 4,405,979 +0.93(+3.64%)
Feb 19, 2021 25.03 25.63 24.97 25.56 3,961,100 +0.75(+3.02%)
Feb 18, 2021 25.19 25.19 24.64 24.81 3,963,260 -0.35(-1.39%)
Feb 17, 2021 24.73 25.29 24.50 25.16 2,508,149 +0.29(+1.17%)
Feb 16, 2021 24.76 24.92 24.32 24.87 2,572,797 +0.24(+0.97%)
Feb 12, 2021 24.40 24.67 24.36 24.63 2,062,700 +0.15(+0.61%)
Feb 11, 2021 24.48 24.53 24.15 24.48 4,099,388 -0.07(-0.29%)
Feb 10, 2021 25.50 25.50 23.96 24.55 9,038,943 -1.74(-6.62%)
Feb 09, 2021 26.46 26.54 26.00 26.29 5,537,976 -0.32(-1.20%)
Feb 08, 2021 26.21 26.65 25.97 26.61 4,722,996 +0.63(+2.42%)
Feb 05, 2021 25.96 26.58 25.87 25.98 4,989,600 +0.17(+0.66%)
Feb 04, 2021 25.51 25.95 25.46 25.81 3,656,419 +0.34(+1.33%)
Feb 03, 2021 25.06 25.72 25.01 25.47 3,154,716 +0.32(+1.27%)
Feb 02, 2021 25.15 25.36 24.82 25.15 3,909,282 +0.33(+1.33%)
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.