Indicators

Interpublic GroupCompanies (NY: IPG )

31.00 +0.33 (+1.08%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.19	31.21	29.84	29.95	3,930,530	-1.36(-4.34%)
Apr 28, 2022	31.90	32.13	30.78	31.31	3,620,154	+0.08(+0.26%)
Apr 27, 2022	31.31	31.85	30.89	31.23	4,137,128	-0.06(-0.21%)
Apr 26, 2022	32.19	32.20	31.28	31.29	3,762,836	-0.92(-2.85%)
Apr 25, 2022	32.13	32.25	31.54	32.21	3,375,991	+0.03(+0.09%)
Apr 22, 2022	32.87	32.87	32.11	32.18	2,608,757	-0.79(-2.39%)
Apr 21, 2022	34.11	34.24	32.87	32.97	3,267,995	-0.97(-2.87%)
Apr 20, 2022	32.92	34.22	32.85	33.94	5,832,788	+1.30(+3.99%)
Apr 19, 2022	31.85	32.82	31.65	32.64	3,920,694	+0.97(+3.07%)
Apr 18, 2022	31.62	32.00	31.47	31.67	3,637,382	+0.00(+0.00%)
Apr 14, 2022	31.60	31.96	31.60	31.67	2,612,532	+0.16(+0.50%)
Apr 13, 2022	31.07	31.57	31.07	31.51	2,836,448	+0.41(+1.33%)
Apr 12, 2022	31.52	31.79	31.04	31.10	2,571,416	-0.24(-0.76%)
Apr 11, 2022	31.21	31.71	30.94	31.34	3,725,683	-0.01(-0.03%)
Apr 08, 2022	31.28	31.99	31.05	31.34	5,090,960	+0.05(+0.15%)
Apr 07, 2022	31.48	31.57	30.67	31.30	4,999,828	-0.34(-1.07%)
Apr 06, 2022	31.88	32.33	31.53	31.64	4,865,908	-0.28(-0.89%)
Apr 05, 2022	32.12	32.45	31.86	31.92	2,388,692	-0.32(-1.00%)
Apr 04, 2022	32.32	32.46	31.75	32.24	2,479,490	-0.31(-0.96%)

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.