Indicators

Interpublic GroupCompanies (NY: IPG )

31.40 +0.41 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.04	30.33	29.67	30.31	4,959,740	+0.32(+1.08%)
May 27, 2021	30.09	30.27	29.88	29.98	10,827,469	+0.15(+0.51%)
May 26, 2021	29.63	29.88	29.53	29.83	4,650,442	+0.35(+1.19%)
May 25, 2021	30.16	30.37	29.46	29.48	4,945,812	-0.50(-1.68%)
May 24, 2021	30.03	30.23	29.80	29.98	3,353,295	+0.10(+0.33%)
May 21, 2021	29.77	30.25	29.74	29.88	3,359,066	+0.18(+0.61%)
May 20, 2021	29.42	29.80	29.23	29.70	3,738,214	+0.39(+1.32%)
May 19, 2021	28.89	29.95	28.43	29.32	5,373,969	+0.08(+0.28%)
May 18, 2021	29.44	29.71	29.21	29.24	3,441,321	-0.06(-0.22%)
May 17, 2021	29.32	29.42	29.11	29.30	2,207,449	+0.04(+0.15%)
May 14, 2021	29.25	29.35	29.07	29.25	3,480,851	+0.17(+0.59%)
May 13, 2021	28.40	29.15	28.40	29.08	4,114,020	+0.72(+2.54%)
May 12, 2021	29.05	29.24	28.31	28.36	3,113,860	-0.77(-2.66%)
May 11, 2021	29.24	29.71	28.89	29.14	3,647,170	-0.36(-1.22%)
May 10, 2021	30.12	30.32	29.41	29.50	5,113,857	-0.61(-2.03%)
May 07, 2021	29.37	30.14	29.33	30.11	2,914,417	+0.49(+1.64%)
May 06, 2021	29.50	29.67	29.07	29.62	2,799,831	+0.26(+0.89%)
May 05, 2021	29.33	29.47	28.89	29.36	3,574,333	+0.05(+0.18%)
May 04, 2021	28.80	29.32	28.64	29.31	3,999,632	+0.46(+1.59%)

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.