Indicators

Interpublic GroupCompanies (NY: IPG )

30.74 +0.07 (+0.23%)

Streaming Delayed Price Updated: 11:02 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.72	30.01	29.35	29.98	5,013,106	+0.32(+1.08%)
May 27, 2021	29.77	29.95	29.57	29.66	10,943,969	+0.15(+0.51%)
May 26, 2021	29.32	29.57	29.22	29.51	4,700,479	+0.35(+1.19%)
May 25, 2021	29.84	30.05	29.14	29.16	4,999,028	-0.50(-1.68%)
May 24, 2021	29.71	29.91	29.49	29.66	3,389,376	+0.10(+0.33%)
May 21, 2021	29.45	29.93	29.42	29.57	3,395,208	+0.18(+0.61%)
May 20, 2021	29.11	29.49	28.92	29.39	3,778,436	+0.38(+1.32%)
May 19, 2021	28.59	29.63	28.12	29.00	5,431,791	+0.08(+0.28%)
May 18, 2021	29.13	29.39	28.90	28.92	3,478,349	-0.06(-0.21%)
May 17, 2021	29.00	29.11	28.80	28.99	2,231,200	+0.04(+0.15%)
May 14, 2021	28.94	29.04	28.76	28.94	3,518,304	+0.17(+0.59%)
May 13, 2021	28.10	28.84	28.10	28.77	4,158,286	+0.71(+2.54%)
May 12, 2021	28.74	28.92	28.01	28.06	3,147,364	-0.77(-2.66%)
May 11, 2021	28.93	29.40	28.58	28.83	3,686,413	-0.36(-1.22%)
May 10, 2021	29.80	30.00	29.09	29.18	5,168,880	-0.61(-2.03%)
May 07, 2021	29.06	29.81	29.01	29.79	2,945,775	+0.48(+1.64%)
May 06, 2021	29.18	29.35	28.76	29.31	2,829,957	+0.26(+0.89%)
May 05, 2021	29.02	29.16	28.58	29.05	3,612,792	+0.05(+0.18%)
May 04, 2021	28.50	29.01	28.34	29.00	4,042,667	+0.45(+1.59%)

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.