Indicators

Interpublic GroupCompanies (NY: IPG )

31.15 -0.05 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.79	14.93	14.41	14.85	8,820,667	-0.07(-0.44%)
May 28, 2020	15.63	15.74	14.88	14.92	7,523,982	-0.64(-4.12%)
May 27, 2020	15.40	15.98	15.30	15.56	7,328,312	+0.56(+3.76%)
May 26, 2020	14.71	15.25	14.51	15.00	5,952,405	+0.90(+6.37%)
May 22, 2020	13.98	14.15	13.81	14.10	3,322,758	+0.13(+0.92%)
May 21, 2020	14.22	14.40	13.94	13.97	4,366,322	-0.29(-2.04%)
May 20, 2020	13.97	14.33	13.94	14.26	4,860,571	+0.53(+3.86%)
May 19, 2020	14.15	14.22	13.65	13.73	4,981,003	-0.49(-3.43%)
May 18, 2020	13.83	14.36	13.77	14.22	5,659,515	+1.07(+8.13%)
May 15, 2020	12.99	13.38	12.82	13.15	7,926,296	+0.01(+0.06%)
May 14, 2020	12.77	13.35	12.27	13.14	8,841,788	+0.20(+1.52%)
May 13, 2020	13.62	13.70	12.66	12.94	6,177,366	-0.86(-6.20%)
May 12, 2020	14.37	14.43	13.79	13.80	2,707,791	-0.48(-3.36%)
May 11, 2020	14.63	14.63	13.96	14.28	3,807,001	-0.54(-3.64%)
May 08, 2020	14.23	14.89	14.13	14.82	5,439,078	+0.90(+6.45%)
May 07, 2020	14.06	14.53	13.86	13.92	6,623,809	+0.04(+0.31%)
May 06, 2020	13.57	13.91	13.36	13.88	7,075,420	+0.37(+2.72%)
May 05, 2020	13.76	14.02	13.50	13.51	4,502,991	-0.07(-0.50%)
May 04, 2020	13.76	13.89	13.17	13.58	4,644,605	-0.48(-3.41%)

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.