Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.28 26.60 25.92 26.27 5,857,382 -0.10(-0.38%)
Mar 30, 2021 25.71 26.54 25.56 26.37 6,569,110 +0.85(+3.35%)
Mar 29, 2021 25.52 26.05 25.08 25.51 4,882,444 -0.07(-0.28%)
Mar 26, 2021 25.85 25.98 25.33 25.58 6,880,986 -0.08(-0.32%)
Mar 25, 2021 24.96 25.82 24.79 25.66 4,868,833 +0.63(+2.52%)
Mar 24, 2021 25.59 25.81 25.03 25.03 3,993,510 -0.37(-1.45%)
Mar 23, 2021 25.93 26.05 25.23 25.40 4,073,425 -0.93(-3.52%)
Mar 22, 2021 26.65 26.66 26.13 26.33 4,046,170 -0.29(-1.08%)
Mar 19, 2021 26.53 27.05 26.23 26.62 13,222,045 -0.07(-0.27%)
Mar 18, 2021 26.86 27.36 26.66 26.69 4,737,201 -0.23(-0.87%)
Mar 17, 2021 26.47 26.97 26.10 26.92 6,462,892 +0.58(+2.22%)
Mar 16, 2021 26.32 26.38 25.84 26.34 4,159,062 +0.02(+0.07%)
Mar 15, 2021 26.64 26.75 26.09 26.32 4,801,506 -0.31(-1.18%)
Mar 12, 2021 26.47 26.81 26.44 26.64 3,166,750 +0.29(+1.09%)
Mar 11, 2021 26.17 26.67 26.07 26.35 2,782,122 +0.10(+0.38%)
Mar 10, 2021 25.79 26.48 25.63 26.25 4,493,570 +0.61(+2.39%)
Mar 09, 2021 25.68 25.89 25.38 25.64 4,337,672 -0.04(-0.14%)
Mar 08, 2021 25.45 25.92 25.29 25.67 3,911,848 +0.59(+2.37%)
Mar 05, 2021 24.57 25.24 24.05 25.08 4,464,487 +0.84(+3.45%)
Mar 04, 2021 24.54 25.01 23.86 24.24 6,258,229 -0.30(-1.21%)
Mar 03, 2021 24.39 24.79 24.29 24.54 5,980,565 +0.29(+1.19%)
Mar 02, 2021 23.96 24.32 23.90 24.25 4,271,108 +0.15(+0.63%)
Mar 01, 2021 23.86 24.54 23.80 24.10 4,570,432 +0.60(+2.57%)
Feb 26, 2021 23.36 23.81 22.98 23.50 5,805,022 +0.28(+1.20%)
Feb 25, 2021 24.04 24.08 23.12 23.22 3,585,731 -0.82(-3.41%)
Feb 24, 2021 23.63 24.10 23.37 24.04 5,147,620 +0.37(+1.58%)
Feb 23, 2021 23.71 23.81 23.16 23.66 4,179,710 +0.08(+0.34%)
Feb 22, 2021 22.72 23.75 22.72 23.58 4,949,132 +0.83(+3.64%)
Feb 19, 2021 22.28 22.82 22.23 22.75 4,449,410 +0.67(+3.02%)
Feb 18, 2021 22.43 22.43 21.94 22.09 4,451,837 -0.31(-1.39%)
Feb 17, 2021 22.02 22.51 21.81 22.40 2,817,344 +0.26(+1.17%)
Feb 16, 2021 22.04 22.18 21.65 22.14 2,889,962 +0.21(+0.97%)
Feb 12, 2021 21.72 21.96 21.69 21.93 2,316,982 +0.13(+0.61%)
Feb 11, 2021 21.79 21.84 21.50 21.79 4,604,746 -0.06(-0.29%)
Feb 10, 2021 22.70 22.70 21.33 21.86 10,153,232 -1.55(-6.62%)
Feb 09, 2021 23.56 23.62 23.15 23.40 6,220,678 -0.28(-1.20%)
Feb 08, 2021 23.33 23.73 23.12 23.69 5,305,230 +0.56(+2.42%)
Feb 05, 2021 23.11 23.66 23.03 23.13 5,604,700 +0.15(+0.66%)
Feb 04, 2021 22.71 23.10 22.67 22.98 4,107,169 +0.30(+1.33%)
Feb 03, 2021 22.31 22.90 22.27 22.67 3,543,618 +0.28(+1.27%)
Feb 02, 2021 22.39 22.58 22.10 22.39 4,391,204 +0.29(+1.33%)
Feb 01, 2021 21.52 22.15 21.36 22.10 3,450,447 +0.67(+3.12%)
Jan 29, 2021 21.86 22.00 21.27 21.43 7,181,780 -0.49(-2.23%)
Jan 28, 2021 22.19 22.38 21.86 21.92 6,173,878 -0.05(-0.24%)
Jan 27, 2021 22.18 22.76 21.80 21.97 4,956,072 -0.47(-2.10%)
Jan 26, 2021 22.14 22.53 22.03 22.44 3,126,421 +0.49(+2.23%)
Jan 25, 2021 21.62 22.12 21.60 21.95 3,086,903 +0.07(+0.33%)
Jan 22, 2021 21.89 21.94 21.53 21.88 3,195,047 -0.09(-0.41%)
Jan 21, 2021 21.93 22.36 21.85 21.97 3,767,240 +0.00(+0.00%)
Jan 20, 2021 22.32 22.32 21.69 21.97 3,348,536 -0.22(-1.00%)
Jan 19, 2021 22.30 22.38 21.96 22.19 4,416,393 -0.01(-0.04%)
Jan 15, 2021 22.11 22.26 21.70 22.20 3,649,525 +0.01(+0.04%)
Jan 14, 2021 21.86 22.38 21.76 22.19 4,250,617 +0.44(+2.00%)
Jan 13, 2021 21.76 22.10 21.60 21.76 3,245,550 -0.10(-0.45%)
Jan 12, 2021 21.79 21.99 21.59 21.86 3,456,831 +0.12(+0.53%)
Jan 11, 2021 21.46 21.79 21.35 21.74 3,336,462 +0.07(+0.33%)
Jan 08, 2021 21.77 21.97 21.50 21.67 4,221,722 -0.11(-0.49%)
Jan 07, 2021 22.25 22.46 21.73 21.78 5,179,156 -0.53(-2.36%)
Jan 06, 2021 21.37 22.43 21.37 22.30 6,169,663 +1.59(+7.70%)
Jan 05, 2021 20.61 20.95 20.52 20.71 3,375,986 +0.11(+0.52%)
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.