Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.42 -0.48 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.56 27.77 27.28 27.66 3,896,906 +0.03(+0.10%)
Jul 28, 2022 27.18 27.67 26.94 27.63 2,731,423 +0.30(+1.08%)
Jul 27, 2022 26.84 27.42 26.70 27.34 2,491,410 +0.75(+2.82%)
Jul 26, 2022 26.99 27.16 26.41 26.59 3,070,779 -0.66(-2.41%)
Jul 25, 2022 27.35 27.58 26.94 27.24 4,249,222 -0.06(-0.24%)
Jul 22, 2022 27.36 27.57 26.89 27.31 3,961,652 +0.31(+1.17%)
Jul 21, 2022 27.32 27.87 26.78 26.99 4,266,685 -0.72(-2.61%)
Jul 20, 2022 28.20 28.21 27.26 27.72 5,955,353 +0.26(+0.94%)
Jul 19, 2022 26.82 27.52 26.77 27.46 3,160,675 +1.06(+4.00%)
Jul 18, 2022 26.20 26.61 26.13 26.40 3,354,943 +0.45(+1.75%)
Jul 15, 2022 25.84 26.02 25.52 25.95 3,006,340 +0.48(+1.89%)
Jul 14, 2022 25.32 25.60 25.02 25.47 2,956,479 -0.37(-1.43%)
Jul 13, 2022 25.47 25.94 25.20 25.84 2,346,338 -0.05(-0.18%)
Jul 12, 2022 25.77 26.12 25.66 25.88 4,564,860 -0.05(-0.18%)
Jul 11, 2022 25.82 26.16 25.63 25.93 3,617,081 -0.17(-0.64%)
Jul 08, 2022 26.13 26.44 25.85 26.10 3,763,471 +0.27(+1.04%)
Jul 07, 2022 25.52 26.00 25.37 25.83 3,315,846 +0.52(+2.05%)
Jul 06, 2022 25.35 25.57 24.78 25.31 3,390,608 -0.02(-0.07%)
Jul 05, 2022 24.82 25.35 24.41 25.33 4,125,832 -0.43(-1.65%)
Jul 01, 2022 25.42 25.83 25.20 25.75 3,199,856 +0.26(+1.02%)
Jun 30, 2022 25.28 25.92 25.04 25.49 4,659,361 +0.08(+0.33%)
Jun 29, 2022 25.34 25.43 24.82 25.41 6,776,469 -0.04(-0.15%)
Jun 28, 2022 26.25 26.34 25.42 25.45 2,933,491 -0.48(-1.86%)
Jun 27, 2022 26.08 26.11 25.65 25.93 3,648,815 +0.02(+0.07%)
Jun 24, 2022 25.23 26.12 25.14 25.91 5,819,367 +0.96(+3.86%)
Jun 23, 2022 24.94 25.20 24.62 24.95 4,946,396 -0.27(-1.07%)
Jun 22, 2022 24.93 25.37 24.81 25.22 4,730,397 +0.02(+0.07%)
Jun 21, 2022 25.52 25.74 25.16 25.20 3,209,561 +0.15(+0.59%)
Jun 17, 2022 24.82 25.26 24.75 25.05 6,417,629 +0.43(+1.73%)
Jun 16, 2022 25.38 25.53 24.47 24.62 6,076,976 -1.35(-5.21%)
Jun 15, 2022 26.04 26.34 25.59 25.97 3,879,399 +0.25(+0.97%)
Jun 14, 2022 25.97 26.13 25.50 25.72 3,118,789 -0.21(-0.82%)
Jun 13, 2022 26.10 26.50 25.65 25.94 4,612,934 -0.87(-3.25%)
Jun 10, 2022 27.22 27.39 26.49 26.81 4,931,869 -1.20(-4.30%)
Jun 09, 2022 28.33 28.57 28.00 28.01 2,535,263 -0.46(-1.63%)
Jun 08, 2022 29.10 29.10 28.40 28.48 2,283,355 -0.80(-2.72%)
Jun 07, 2022 28.65 29.29 28.45 29.27 2,680,948 +0.27(+0.93%)
Jun 06, 2022 28.99 29.24 28.85 29.00 2,711,454 +0.22(+0.77%)
Jun 03, 2022 29.22 29.31 28.65 28.78 2,627,823 -0.50(-1.71%)
Jun 02, 2022 29.04 29.32 28.89 29.28 2,345,613 +0.21(+0.73%)
Jun 01, 2022 29.82 29.98 28.74 29.07 2,859,782 -0.50(-1.71%)
May 31, 2022 29.51 29.75 28.97 29.57 7,031,125 -0.05(-0.15%)
May 27, 2022 29.19 29.62 29.12 29.62 3,972,975 +0.61(+2.09%)
May 26, 2022 28.64 29.18 28.50 29.01 3,549,428 +0.72(+2.53%)
May 25, 2022 27.19 28.39 27.03 28.30 3,993,909 +1.07(+3.94%)
May 24, 2022 27.20 27.51 25.39 27.23 8,913,415 -1.41(-4.93%)
May 23, 2022 28.54 28.79 28.04 28.64 3,546,509 +0.50(+1.76%)
May 20, 2022 28.54 28.86 27.63 28.14 3,438,507 -0.04(-0.13%)
May 19, 2022 28.35 28.75 27.74 28.18 4,802,246 -0.56(-1.95%)
May 18, 2022 29.68 29.80 28.59 28.74 3,442,461 -1.37(-4.54%)
May 17, 2022 29.84 30.16 29.74 30.11 2,682,766 +0.84(+2.88%)
May 16, 2022 29.54 29.59 29.01 29.26 2,197,876 -0.21(-0.72%)
May 13, 2022 29.01 29.71 28.91 29.47 3,072,968 +0.76(+2.65%)
May 12, 2022 28.41 28.80 28.00 28.71 4,197,617 +0.30(+1.07%)
May 11, 2022 29.23 29.57 28.31 28.41 3,227,320 -0.86(-2.95%)
May 10, 2022 30.10 30.39 28.75 29.27 3,466,610 -0.52(-1.76%)
May 09, 2022 29.47 30.08 29.40 29.79 3,579,137 -0.28(-0.95%)
May 06, 2022 30.15 30.55 29.55 30.08 2,897,324 -0.34(-1.12%)
May 05, 2022 31.23 31.43 30.03 30.42 2,875,786 -1.16(-3.66%)
May 04, 2022 30.61 31.61 30.39 31.57 3,045,731 +1.09(+3.58%)
May 03, 2022 30.27 30.68 29.95 30.48 3,436,844 +0.43(+1.44%)
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.