Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.71 18.07 17.42 17.96 9,749,188 +0.06(+0.35%)
Sep 27, 2018 18.21 18.32 17.73 17.90 4,800,893 -0.32(-1.77%)
Sep 26, 2018 18.22 18.36 18.21 18.22 3,739,216 +0.07(+0.39%)
Sep 25, 2018 18.11 18.25 18.07 18.15 3,054,948 +0.08(+0.43%)
Sep 24, 2018 18.22 18.28 18.00 18.07 5,537,047 -0.13(-0.73%)
Sep 21, 2018 17.85 18.32 17.79 18.21 9,785,854 +0.40(+2.25%)
Sep 20, 2018 17.79 17.87 17.65 17.81 3,638,666 +0.24(+1.39%)
Sep 19, 2018 17.58 17.66 17.51 17.56 2,580,164 +0.01(+0.05%)
Sep 18, 2018 17.64 17.70 17.47 17.55 3,429,655 -0.15(-0.84%)
Sep 17, 2018 17.97 18.00 17.66 17.70 3,107,440 -0.13(-0.75%)
Sep 14, 2018 17.88 17.96 17.78 17.84 2,362,563 +0.02(+0.09%)
Sep 13, 2018 17.97 17.97 17.77 17.82 3,212,158 -0.09(-0.48%)
Sep 12, 2018 17.71 17.92 17.59 17.91 2,486,836 +0.23(+1.29%)
Sep 11, 2018 17.92 17.95 17.51 17.68 3,066,411 -0.24(-1.36%)
Sep 10, 2018 17.95 17.99 17.81 17.92 3,596,464 +0.05(+0.31%)
Sep 07, 2018 17.69 17.96 17.60 17.87 2,770,095 +0.12(+0.66%)
Sep 06, 2018 17.85 18.01 17.66 17.75 3,940,739 -0.02(-0.13%)
Sep 05, 2018 17.95 18.00 17.66 17.77 6,536,651 -0.24(-1.31%)
Sep 04, 2018 17.83 18.10 17.71 18.01 4,126,837 -0.33(-1.80%)
Aug 31, 2018 18.34 18.34 18.34 0 +0.13(+0.73%)
Aug 30, 2018 18.21 18.30 18.11 18.21 7,899,240 -0.04(-0.21%)
Aug 29, 2018 18.18 18.27 18.12 18.25 4,800,899 +0.10(+0.56%)
Aug 28, 2018 18.02 18.22 18.01 18.14 5,248,263 +0.19(+1.08%)
Aug 27, 2018 17.88 18.10 17.85 17.95 3,539,547 +0.14(+0.79%)
Aug 24, 2018 17.68 17.85 17.62 17.81 2,522,198 +0.16(+0.93%)
Aug 23, 2018 17.79 17.86 17.62 17.65 3,908,885 -0.11(-0.61%)
Aug 22, 2018 17.69 17.85 17.57 17.76 5,791,599 +0.03(+0.18%)
Aug 21, 2018 17.54 17.76 17.40 17.72 5,317,117 +0.25(+1.43%)
Aug 20, 2018 17.51 17.58 17.37 17.48 3,374,461 +0.06(+0.36%)
Aug 17, 2018 17.55 17.56 17.37 17.41 2,595,938 -0.15(-0.84%)
Aug 16, 2018 17.40 17.60 17.30 17.56 4,187,929 +0.33(+1.90%)
Aug 15, 2018 17.11 17.31 17.02 17.23 3,644,858 +0.01(+0.05%)
Aug 14, 2018 17.09 17.33 17.03 17.23 3,434,736 +0.22(+1.28%)
Aug 13, 2018 17.19 17.23 16.96 17.01 2,900,734 -0.19(-1.09%)
Aug 10, 2018 17.25 17.30 17.13 17.20 2,154,139 -0.16(-0.90%)
Aug 09, 2018 17.27 17.40 17.25 17.35 2,823,858 +0.12(+0.72%)
Aug 08, 2018 17.41 17.46 17.19 17.23 2,395,407 -0.18(-1.03%)
Aug 07, 2018 17.42 17.53 17.36 17.41 4,020,875 +0.09(+0.49%)
Aug 06, 2018 17.14 17.41 17.07 17.32 2,337,335 +0.18(+1.04%)
Aug 03, 2018 17.28 17.32 17.10 17.14 2,348,382 -0.05(-0.27%)
Aug 02, 2018 17.07 17.34 16.91 17.19 4,136,167 +0.08(+0.46%)
Aug 01, 2018 17.42 17.48 17.06 17.11 4,306,800 -0.44(-2.53%)
Jul 31, 2018 17.41 17.64 17.19 17.55 5,157,742 +0.26(+1.49%)
Jul 30, 2018 17.44 17.44 17.25 17.30 3,119,729 -0.16(-0.89%)
Jul 27, 2018 17.50 17.61 17.35 17.45 3,135,758 +0.03(+0.18%)
Jul 26, 2018 17.43 17.75 17.39 17.42 4,673,005 -0.02(-0.09%)
Jul 25, 2018 17.16 17.54 17.02 17.44 9,762,770 +0.45(+2.66%)
Jul 24, 2018 18.15 18.15 16.91 16.98 12,897,107 -0.12(-0.73%)
Jul 23, 2018 16.72 17.16 16.72 17.11 7,819,617 +0.39(+2.33%)
Jul 20, 2018 16.98 17.01 16.67 16.72 5,804,725 -0.29(-1.69%)
Jul 19, 2018 17.01 17.33 16.70 17.01 13,549,159 -0.54(-3.10%)
Jul 18, 2018 17.34 17.57 17.34 17.55 7,145,877 +0.23(+1.30%)
Jul 17, 2018 17.86 17.89 17.31 17.33 10,140,767 -1.12(-6.08%)
Jul 16, 2018 18.09 18.50 17.99 18.45 5,481,349 +0.31(+1.72%)
Jul 13, 2018 18.00 18.20 18.00 18.14 3,028,094 +0.05(+0.26%)
Jul 12, 2018 18.09 18.13 17.82 18.09 4,792,135 +0.00(+0.00%)
Jul 11, 2018 18.05 18.09 5,915,236 -0.21(-1.15%)
Jul 10, 2018 17.98 18.34 17.96 18.30 4,464,811 +0.33(+1.82%)
Jul 09, 2018 17.81 18.00 17.74 17.97 3,732,781 +0.18(+1.01%)
Jul 06, 2018 17.46 17.83 17.39 17.79 3,073,035 +0.36(+2.05%)
Jul 05, 2018 17.44 17.53 17.21 17.44 4,825,467 +0.05(+0.31%)
Jul 03, 2018 17.38 17.38 17.38 0 -0.54(-3.04%)
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.