Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.42 +0.53 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.07 29.62 28.95 29.42 4,463,271 +0.53(+1.83%)
Jul 11, 2024 28.73 29.29 28.64 28.89 4,055,861 +0.40(+1.40%)
Jul 10, 2024 28.69 28.82 28.41 28.49 3,515,123 -0.02(-0.07%)
Jul 09, 2024 28.41 28.73 28.20 28.51 3,270,407 +0.13(+0.46%)
Jul 08, 2024 28.50 28.51 28.21 28.38 4,984,568 +0.04(+0.14%)
Jul 05, 2024 28.29 28.56 28.00 28.34 6,450,595 -0.43(-1.49%)
Jul 03, 2024 28.75 29.06 28.53 28.77 2,360,701 +0.20(+0.70%)
Jul 02, 2024 28.20 28.58 28.06 28.57 5,025,003 +0.49(+1.75%)
Jul 01, 2024 29.07 29.16 28.03 28.08 4,420,660 -1.01(-3.47%)
Jun 28, 2024 29.18 29.27 28.80 29.09 7,149,731 -0.03(-0.10%)
Jun 27, 2024 29.16 29.16 28.89 29.12 4,372,741 -0.01(-0.03%)
Jun 26, 2024 28.99 29.24 28.78 29.13 4,329,994 -0.02(-0.07%)
Jun 25, 2024 29.34 30.71 28.93 29.15 6,907,908 -0.36(-1.22%)
Jun 24, 2024 29.66 29.80 29.32 29.51 5,623,446 +0.05(+0.17%)
Jun 21, 2024 29.37 29.47 29.01 29.46 11,678,657 +0.15(+0.51%)
Jun 20, 2024 29.51 29.78 29.15 29.31 6,356,052 -0.27(-0.91%)
Jun 18, 2024 29.47 29.71 29.37 29.58 5,017,096 +0.00(+0.00%)
Jun 17, 2024 29.44 29.82 29.44 29.58 4,977,468 +0.16(+0.54%)
Jun 14, 2024 29.62 29.75 29.24 29.42 3,001,975 -0.48(-1.61%)
Jun 13, 2024 30.09 30.20 29.61 29.90 2,972,599 -0.33(-1.09%)
Jun 12, 2024 30.64 30.93 29.98 30.23 2,632,658 -0.05(-0.17%)
Jun 11, 2024 30.22 30.46 30.06 30.28 2,740,159 -0.17(-0.56%)
Jun 10, 2024 30.62 30.64 30.31 30.45 2,660,525 -0.27(-0.88%)
Jun 07, 2024 30.59 30.90 30.51 30.72 1,765,139 -0.03(-0.10%)
Jun 06, 2024 30.67 30.92 30.53 30.75 1,939,901 -0.02(-0.06%)
Jun 05, 2024 31.04 31.07 30.66 30.77 3,141,471 -0.24(-0.77%)
Jun 04, 2024 30.45 31.07 30.40 31.01 2,336,185 +0.34(+1.11%)
Jun 03, 2024 31.10 31.22 30.46 30.67 3,377,989 -0.37(-1.18%)
May 31, 2024 30.46 31.08 30.35 31.04 4,710,684 +0.57(+1.88%)
May 30, 2024 30.33 30.57 30.15 30.46 3,002,682 +0.30(+0.98%)
May 29, 2024 30.49 30.56 30.16 30.17 2,680,456 -0.69(-2.24%)
May 28, 2024 31.35 31.59 30.79 30.86 2,699,531 -0.50(-1.61%)
May 24, 2024 31.27 31.40 31.09 31.36 1,922,311 +0.30(+0.96%)
May 23, 2024 31.57 31.65 31.04 31.07 2,904,257 -0.49(-1.57%)
May 22, 2024 30.91 31.57 30.85 31.56 3,096,499 +0.42(+1.33%)
May 21, 2024 31.50 31.67 31.11 31.14 2,561,509 -0.49(-1.56%)
May 20, 2024 31.49 31.65 31.28 31.64 2,551,083 +0.20(+0.63%)
May 17, 2024 31.42 31.56 31.26 31.44 2,891,842 +0.15(+0.47%)
May 16, 2024 31.37 31.59 31.24 31.29 2,811,765 -0.14(-0.44%)
May 15, 2024 31.59 31.66 31.24 31.43 3,204,237 +0.04(+0.13%)
May 14, 2024 31.50 31.75 31.21 31.39 2,530,609 +0.33(+1.05%)
May 13, 2024 30.92 31.24 30.89 31.07 2,191,028 +0.25(+0.80%)
May 10, 2024 30.84 31.02 30.66 30.82 2,918,368 -0.05(-0.16%)
May 09, 2024 30.61 31.05 30.56 30.87 2,194,532 +0.23(+0.74%)
May 08, 2024 30.36 30.69 30.33 30.64 4,337,527 +0.01(+0.03%)
May 07, 2024 30.74 31.01 30.61 30.63 2,597,507 +0.12(+0.39%)
May 06, 2024 30.66 30.81 30.47 30.51 2,441,718 +0.12(+0.39%)
May 03, 2024 30.51 30.68 30.30 30.39 2,088,701 +0.19(+0.62%)
May 02, 2024 30.38 30.44 29.94 30.20 2,913,266 +0.03(+0.10%)
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.