Indicators

Interpublic GroupCompanies (NY: IPG )

31.40 -0.50 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.97	20.19	19.75	19.82	5,524,665	-0.24(-1.18%)
Nov 27, 2020	20.24	20.37	20.02	20.06	1,486,367	-0.27(-1.34%)
Nov 25, 2020	20.21	20.42	19.94	20.33	4,803,614	-0.11(-0.52%)
Nov 24, 2020	19.84	20.48	19.65	20.44	6,495,574	+1.00(+5.16%)
Nov 23, 2020	19.31	19.57	19.11	19.43	2,864,519	+0.39(+2.03%)
Nov 20, 2020	18.84	19.09	18.74	19.05	3,554,574	+0.05(+0.28%)
Nov 19, 2020	18.57	19.03	18.53	18.99	3,020,401	+0.17(+0.89%)
Nov 18, 2020	19.27	19.43	18.80	18.83	3,275,926	-0.44(-2.28%)
Nov 17, 2020	18.82	19.34	18.70	19.27	3,639,785	+0.23(+1.20%)
Nov 16, 2020	19.16	19.41	18.92	19.04	4,899,680	+0.42(+2.27%)
Nov 13, 2020	18.23	18.72	18.17	18.62	4,372,150	+0.60(+3.32%)
Nov 12, 2020	18.10	18.28	17.79	18.02	3,934,082	-0.26(-1.40%)
Nov 11, 2020	18.85	18.85	17.92	18.27	7,051,853	-0.57(-3.03%)
Nov 10, 2020	18.70	18.91	18.52	18.85	6,530,960	+0.29(+1.56%)
Nov 09, 2020	18.41	19.13	18.18	18.55	8,834,444	+1.85(+11.06%)
Nov 06, 2020	17.14	17.25	16.69	16.71	4,381,129	-0.48(-2.77%)
Nov 05, 2020	16.83	17.24	16.80	17.18	3,757,245	+0.55(+3.33%)
Nov 04, 2020	17.01	17.02	16.52	16.63	5,707,106	-0.40(-2.33%)
Nov 03, 2020	16.85	17.15	16.70	17.02	4,915,326	+0.38(+2.27%)

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.