Interpublic GroupCompanies (NY: IPG )

33.47 USD +0.54 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 32.65 33.50 32.60 33.47 2,621,710 +0.54(+1.64%)
May 06, 2021 32.79 32.98 32.31 32.93 2,518,633 +0.29(+0.89%)
May 05, 2021 32.61 32.76 32.11 32.64 3,215,348 +0.06(+0.18%)
May 04, 2021 32.02 32.60 31.84 32.58 3,597,933 +0.51(+1.59%)
May 03, 2021 32.07 32.42 31.85 32.07 4,200,118 +0.32(+1.01%)
Apr 30, 2021 31.93 31.93 31.55 31.75 4,987,300 -0.29(-0.91%)
Apr 29, 2021 31.52 32.05 31.34 32.04 4,612,055 +0.91(+2.92%)
Apr 28, 2021 30.58 31.46 30.32 31.13 6,345,389 +1.29(+4.32%)
Apr 27, 2021 29.64 30.02 29.38 29.84 4,385,550 +0.12(+0.40%)
Apr 26, 2021 29.80 30.05 29.55 29.72 3,064,740 +0.00(+0.00%)
Apr 23, 2021 29.80 29.98 29.61 29.72 3,951,100 +0.09(+0.30%)
Apr 22, 2021 30.15 30.37 29.50 29.63 4,889,932 -1.06(-3.45%)
Apr 21, 2021 29.85 30.71 29.74 30.69 3,575,789 +0.68(+2.27%)
Apr 20, 2021 30.40 30.57 29.83 30.01 4,639,246 -0.43(-1.41%)
Apr 19, 2021 30.35 30.58 30.15 30.44 3,540,887 -0.16(-0.52%)
Apr 16, 2021 30.65 30.74 30.27 30.60 3,282,700 +0.17(+0.56%)
Apr 15, 2021 30.00 30.83 29.92 30.43 5,313,164 +0.51(+1.70%)
Apr 14, 2021 29.62 30.29 29.45 29.92 5,222,491 +0.38(+1.29%)
Apr 13, 2021 29.85 30.02 29.45 29.54 4,509,126 -0.45(-1.50%)
Apr 12, 2021 29.50 30.11 29.38 29.99 4,810,946 +0.59(+2.01%)
Apr 09, 2021 29.45 29.64 29.18 29.40 2,484,700 -0.05(-0.17%)
Apr 08, 2021 29.45 29.58 29.10 29.45 3,354,930 -0.07(-0.24%)
Apr 07, 2021 29.78 29.87 29.23 29.52 2,752,042 -0.07(-0.24%)
Apr 06, 2021 29.48 29.74 29.31 29.59 3,353,758 +0.11(+0.37%)
Apr 05, 2021 29.59 29.66 29.21 29.48 2,475,165 +0.13(+0.44%)
Apr 01, 2021 29.15 29.35 28.83 29.35 2,980,900 +0.15(+0.51%)
Mar 31, 2021 29.21 29.57 28.81 29.20 5,269,101 -0.11(-0.38%)
Mar 30, 2021 28.58 29.50 28.41 29.31 5,909,347 +0.95(+3.35%)
Mar 29, 2021 28.37 28.96 27.89 28.36 4,392,080 -0.08(-0.28%)
Mar 26, 2021 28.74 28.88 28.16 28.44 6,189,900 -0.09(-0.32%)
Mar 25, 2021 27.75 28.70 27.56 28.53 4,379,836 +0.70(+2.52%)
Mar 24, 2021 28.45 28.69 27.83 27.83 3,592,425 -0.41(-1.45%)
Mar 23, 2021 28.82 28.96 28.05 28.24 3,664,314 -1.03(-3.52%)
Mar 22, 2021 29.63 29.64 29.05 29.27 3,639,797 -0.32(-1.08%)
Mar 19, 2021 29.49 30.07 29.16 29.59 11,894,100 -0.08(-0.27%)
Mar 18, 2021 29.86 30.42 29.64 29.67 4,261,424 -0.26(-0.87%)
Mar 17, 2021 29.42 29.99 29.01 29.93 5,813,797 +0.65(+2.22%)
Mar 16, 2021 29.26 29.33 28.72 29.28 3,741,350 +0.02(+0.07%)
Mar 15, 2021 29.61 29.74 29.00 29.26 4,319,271 -0.35(-1.18%)
Mar 12, 2021 29.43 29.80 29.39 29.61 2,848,700 +0.32(+1.09%)
Mar 11, 2021 29.09 29.65 28.98 29.29 2,502,702 +0.11(+0.38%)
Mar 10, 2021 28.67 29.43 28.49 29.18 4,042,262 +0.68(+2.39%)
Mar 09, 2021 28.55 28.78 28.21 28.50 3,902,022 -0.04(-0.14%)
Mar 08, 2021 28.29 28.81 28.11 28.54 3,518,965 +0.66(+2.37%)
Mar 05, 2021 27.31 28.05 26.73 27.88 4,016,100 +0.93(+3.45%)
Mar 04, 2021 27.28 27.80 26.52 26.95 5,629,689 -0.33(-1.21%)
Mar 03, 2021 27.11 27.56 27.00 27.28 5,379,912 +0.32(+1.19%)
Mar 02, 2021 26.63 27.03 26.57 26.96 3,842,143 +0.17(+0.63%)
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.