Indicators

Interpublic GroupCompanies (NY: IPG )

30.36 -1.07 (-3.42%)

Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.02	30.32	29.65	30.29	4,962,560	+0.32(+1.08%)
May 27, 2021	30.07	30.26	29.87	29.97	10,833,624	+0.15(+0.51%)
May 26, 2021	29.61	29.87	29.52	29.81	4,653,086	+0.35(+1.19%)
May 25, 2021	30.15	30.35	29.44	29.46	4,948,624	-0.50(-1.68%)
May 24, 2021	30.01	30.21	29.79	29.97	3,355,201	+0.10(+0.33%)
May 21, 2021	29.75	30.24	29.72	29.87	3,360,975	+0.18(+0.61%)
May 20, 2021	29.41	29.79	29.21	29.69	3,740,339	+0.39(+1.32%)
May 19, 2021	28.88	29.93	28.41	29.30	5,377,024	+0.08(+0.28%)
May 18, 2021	29.43	29.69	29.19	29.22	3,443,277	-0.06(-0.21%)
May 17, 2021	29.30	29.40	29.09	29.28	2,208,704	+0.04(+0.15%)
May 14, 2021	29.24	29.34	29.05	29.24	3,482,830	+0.17(+0.59%)
May 13, 2021	28.38	29.13	28.38	29.07	4,116,358	+0.72(+2.54%)
May 12, 2021	29.03	29.22	28.29	28.35	3,115,630	-0.77(-2.66%)
May 11, 2021	29.23	29.70	28.87	29.12	3,649,243	-0.36(-1.22%)
May 10, 2021	30.10	30.31	29.39	29.48	5,116,764	-0.61(-2.03%)
May 07, 2021	29.35	30.12	29.31	30.09	2,916,073	+0.49(+1.64%)
May 06, 2021	29.48	29.65	29.05	29.61	2,801,423	+0.26(+0.89%)
May 05, 2021	29.32	29.45	28.87	29.35	3,576,365	+0.05(+0.18%)
May 04, 2021	28.79	29.30	28.63	29.29	4,001,906	+0.46(+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.