Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 20.89 21.03 20.52 20.60 3,569,261 -0.34(-1.62%)
Dec 31, 2020 20.94 20.94 20.94 2,068,182 +0.05(+0.26%)
Dec 30, 2020 21.12 21.28 20.85 20.89 2,068,182 -0.20(-0.93%)
Dec 29, 2020 21.22 21.30 20.96 21.08 2,003,259 -0.10(-0.46%)
Dec 28, 2020 21.06 21.46 20.98 21.18 2,587,027 +0.24(+1.15%)
Dec 24, 2020 21.02 21.02 20.72 20.94 955,459 +0.00(+0.00%)
Dec 23, 2020 20.59 21.10 20.59 20.94 3,287,794 +0.41(+1.99%)
Dec 22, 2020 20.97 21.10 20.47 20.53 4,624,512 -0.32(-1.54%)
Dec 21, 2020 20.96 20.99 20.50 20.85 4,238,366 -0.46(-2.17%)
Dec 18, 2020 21.13 21.39 21.00 21.31 9,396,769 +0.12(+0.59%)
Dec 17, 2020 21.66 21.66 20.93 21.19 3,402,516 -0.27(-1.24%)
Dec 16, 2020 21.56 21.67 21.29 21.46 2,358,280 -0.08(-0.37%)
Dec 15, 2020 21.31 21.61 21.13 21.54 3,609,193 +0.44(+2.07%)
Dec 14, 2020 21.54 21.70 21.09 21.10 5,782,300 -0.20(-0.92%)
Dec 11, 2020 21.14 21.56 21.02 21.29 4,127,367 +0.25(+1.18%)
Dec 10, 2020 20.82 21.14 20.68 21.05 2,812,208 -0.05(-0.25%)
Dec 09, 2020 21.21 21.50 20.94 21.10 4,374,385 +0.04(+0.17%)
Dec 08, 2020 21.06 21.31 20.97 21.06 4,041,365 -0.16(-0.75%)
Dec 07, 2020 21.28 21.34 21.01 21.22 3,626,502 -0.11(-0.50%)
Dec 04, 2020 21.17 21.43 21.05 21.33 3,927,311 +0.24(+1.14%)
Dec 03, 2020 20.66 21.22 20.61 21.09 4,891,434 +0.44(+2.11%)
Dec 02, 2020 20.30 20.65 20.08 20.65 4,548,862 +0.36(+1.80%)
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.