Indicators

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.43	32.62	32.29	32.28	5,948,273	-0.14(-0.43%)
Mar 27, 2024	31.82	32.52	31.80	32.42	3,544,484	+0.70(+2.21%)
Mar 26, 2024	32.09	32.24	31.70	31.72	2,881,417	-0.35(-1.08%)
Mar 25, 2024	32.38	32.61	31.85	32.06	5,148,773	-0.34(-1.04%)
Mar 22, 2024	32.75	32.92	32.37	32.40	2,656,673	-0.34(-1.03%)
Mar 21, 2024	32.60	32.93	32.44	32.74	3,311,960	+0.28(+0.85%)
Mar 20, 2024	31.93	32.50	31.79	32.46	2,837,736	+0.56(+1.77%)
Mar 19, 2024	32.13	32.39	31.80	31.90	4,125,130	-0.19(-0.59%)
Mar 18, 2024	32.03	32.34	31.73	32.08	4,020,784	+0.04(+0.12%)
Mar 15, 2024	32.11	32.52	31.98	32.05	15,518,638	-0.27(-0.83%)
Mar 14, 2024	32.50	34.80	31.50	32.31	13,358,871	-0.37(-1.12%)
Mar 13, 2024	32.17	32.87	32.17	32.68	4,938,004	+0.47(+1.47%)
Mar 12, 2024	32.65	33.17	32.10	32.20	6,187,504	-0.40(-1.21%)
Mar 11, 2024	32.06	32.62	32.06	32.60	5,140,623	+0.68(+2.14%)
Mar 08, 2024	32.34	32.80	31.91	31.92	3,908,002	-0.28(-0.86%)
Mar 07, 2024	31.59	32.26	31.59	32.19	4,197,821	+0.68(+2.17%)
Mar 06, 2024	31.47	31.63	30.94	31.51	4,620,135	+0.05(+0.16%)
Mar 05, 2024	31.38	32.17	31.34	31.46	4,265,866	-0.14(-0.44%)
Mar 04, 2024	31.25	31.68	31.02	31.60	6,645,638	+0.73(+2.37%)

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.