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 (%)
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%)
May 01, 2024 30.04 30.48 30.04 30.18 3,797,554 +0.06(+0.20%)
Apr 30, 2024 30.80 30.91 30.00 30.12 3,882,973 -0.98(-3.15%)
Apr 29, 2024 31.22 31.29 30.89 31.10 3,836,691 -0.04(-0.13%)
Apr 26, 2024 30.72 31.26 30.67 31.14 3,615,241 +0.31(+0.99%)
Apr 25, 2024 30.77 31.01 30.21 30.83 5,358,969 -0.24(-0.76%)
Apr 24, 2024 30.25 31.33 30.18 31.07 5,340,580 +0.41(+1.32%)
Apr 23, 2024 30.49 30.85 30.38 30.66 3,639,760 -0.04(-0.13%)
Apr 22, 2024 30.63 30.98 30.18 30.70 3,242,206 +0.31(+1.01%)
Apr 19, 2024 30.14 30.46 30.05 30.39 4,693,823 +0.33(+1.09%)
Apr 18, 2024 30.20 30.27 29.87 30.07 3,828,821 +0.12(+0.40%)
Apr 17, 2024 30.49 30.56 29.78 29.95 3,858,317 -0.08(-0.26%)
Apr 16, 2024 30.06 30.22 29.74 30.03 2,516,224 -0.07(-0.23%)
Apr 15, 2024 30.32 30.69 29.97 30.10 4,199,086 -0.03(-0.10%)
Apr 12, 2024 30.39 30.47 30.10 30.13 2,681,326 -0.46(-1.52%)
Apr 11, 2024 30.42 30.68 30.25 30.59 2,568,428 +0.24(+0.78%)
Apr 10, 2024 31.02 31.08 30.21 30.35 3,905,722 -1.06(-3.37%)
Apr 09, 2024 31.03 31.43 30.82 31.41 2,909,516 +0.28(+0.89%)
Apr 08, 2024 31.29 31.52 31.12 31.14 2,985,162 +0.01(+0.03%)
Apr 05, 2024 31.45 31.74 31.13 31.13 2,314,578 -0.45(-1.41%)
Apr 04, 2024 32.17 32.21 31.51 31.57 2,710,665 -0.24(-0.75%)
Apr 03, 2024 31.83 32.04 31.71 31.81 2,960,863 +0.01(+0.03%)
Apr 02, 2024 31.99 32.01 31.59 31.80 3,808,570 -0.36(-1.11%)
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.