Indicators

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.76	19.98	19.55	19.62	5,580,937	-0.23(-1.18%)
Nov 27, 2020	20.04	20.16	19.81	19.86	1,501,506	-0.27(-1.34%)
Nov 25, 2020	20.01	20.22	19.74	20.13	4,852,541	-0.10(-0.52%)
Nov 24, 2020	19.64	20.28	19.46	20.23	6,561,735	+0.99(+5.16%)
Nov 23, 2020	19.12	19.37	18.92	19.24	2,893,695	+0.38(+2.03%)
Nov 20, 2020	18.65	18.89	18.55	18.86	3,590,779	+0.05(+0.28%)
Nov 19, 2020	18.39	18.84	18.34	18.80	3,051,165	+0.17(+0.89%)
Nov 18, 2020	19.07	19.24	18.61	18.64	3,309,293	-0.44(-2.28%)
Nov 17, 2020	18.63	19.14	18.51	19.07	3,676,858	+0.23(+1.20%)
Nov 16, 2020	18.97	19.21	18.73	18.85	4,949,586	+0.42(+2.27%)
Nov 13, 2020	18.05	18.53	17.98	18.43	4,416,683	+0.59(+3.32%)
Nov 12, 2020	17.91	18.10	17.61	17.84	3,974,153	-0.25(-1.40%)
Nov 11, 2020	18.66	18.66	17.74	18.09	7,123,680	-0.57(-3.03%)
Nov 10, 2020	18.52	18.72	18.33	18.66	6,597,481	+0.29(+1.56%)
Nov 09, 2020	18.23	18.93	17.99	18.37	8,924,427	+1.83(+11.06%)
Nov 06, 2020	16.97	17.08	16.52	16.54	4,425,753	-0.47(-2.76%)
Nov 05, 2020	16.66	17.07	16.63	17.01	3,795,514	+0.55(+3.33%)
Nov 04, 2020	16.84	16.84	16.36	16.46	5,765,236	-0.39(-2.33%)
Nov 03, 2020	16.68	16.97	16.53	16.85	4,965,391	+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.