Indicators

Interpublic GroupCompanies (NY: IPG )

31.70 +0.30 (+0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.87	28.09	27.59	27.97	3,853,232	+0.03(+0.10%)
Jul 28, 2022	27.49	27.99	27.24	27.95	2,700,811	+0.30(+1.08%)
Jul 27, 2022	27.14	27.73	27.00	27.65	2,463,488	+0.76(+2.82%)
Jul 26, 2022	27.30	27.47	26.70	26.89	3,036,364	-0.66(-2.41%)
Jul 25, 2022	27.66	27.89	27.24	27.55	4,201,600	-0.07(-0.24%)
Jul 22, 2022	27.67	27.88	27.20	27.62	3,917,253	+0.32(+1.17%)
Jul 21, 2022	27.63	28.19	27.08	27.30	4,218,867	-0.73(-2.61%)
Jul 20, 2022	28.52	28.53	27.57	28.03	5,888,610	+0.26(+0.94%)
Jul 19, 2022	27.12	27.83	27.07	27.77	3,125,253	+1.07(+4.00%)
Jul 18, 2022	26.49	26.91	26.42	26.70	3,317,343	+0.46(+1.75%)
Jul 15, 2022	26.13	26.32	25.81	26.24	2,972,648	+0.49(+1.89%)
Jul 14, 2022	25.60	25.89	25.30	25.75	2,923,345	-0.37(-1.43%)
Jul 13, 2022	25.76	26.23	25.48	26.13	2,320,042	-0.05(-0.18%)
Jul 12, 2022	26.06	26.42	25.95	26.18	4,513,701	-0.05(-0.18%)
Jul 11, 2022	26.11	26.46	25.92	26.22	3,576,543	-0.17(-0.64%)
Jul 08, 2022	26.43	26.74	26.15	26.39	3,721,293	+0.27(+1.04%)
Jul 07, 2022	25.81	26.30	25.66	26.12	3,278,685	+0.52(+2.05%)
Jul 06, 2022	25.63	25.86	25.07	25.59	3,352,609	-0.02(-0.07%)
Jul 05, 2022	25.10	25.64	24.69	25.61	4,079,593	-0.43(-1.65%)

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.