Indicators

Interpublic GroupCompanies (NY: IPG )

31.20 +0.23 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.78	14.92	14.40	14.85	8,825,681	-0.07(-0.44%)
May 28, 2020	15.62	15.73	14.87	14.91	7,528,259	-0.64(-4.12%)
May 27, 2020	15.39	15.97	15.29	15.55	7,332,477	+0.56(+3.76%)
May 26, 2020	14.71	15.24	14.50	14.99	5,955,789	+0.90(+6.37%)
May 22, 2020	13.97	14.14	13.80	14.09	3,324,646	+0.13(+0.92%)
May 21, 2020	14.21	14.39	13.93	13.96	4,368,804	-0.29(-2.04%)
May 20, 2020	13.96	14.33	13.93	14.25	4,863,334	+0.53(+3.86%)
May 19, 2020	14.14	14.21	13.65	13.72	4,983,834	-0.49(-3.43%)
May 18, 2020	13.83	14.36	13.76	14.21	5,662,732	+1.07(+8.13%)
May 15, 2020	12.98	13.38	12.82	13.14	7,930,802	+0.01(+0.07%)
May 14, 2020	12.77	13.34	12.27	13.13	8,846,814	+0.20(+1.52%)
May 13, 2020	13.61	13.69	12.65	12.94	6,180,878	-0.86(-6.20%)
May 12, 2020	14.36	14.42	13.78	13.79	2,709,331	-0.48(-3.36%)
May 11, 2020	14.62	14.62	13.95	14.27	3,809,165	-0.54(-3.64%)
May 08, 2020	14.22	14.88	14.12	14.81	5,442,170	+0.90(+6.45%)
May 07, 2020	14.06	14.52	13.86	13.91	6,627,574	+0.04(+0.31%)
May 06, 2020	13.56	13.90	13.35	13.87	7,079,442	+0.37(+2.72%)
May 05, 2020	13.75	14.01	13.49	13.50	4,505,551	-0.07(-0.50%)
May 04, 2020	13.75	13.89	13.16	13.57	4,647,246	-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.