Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.46 -0.31 (-0.95%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.02 30.32 29.65 30.29 4,962,560 +0.32(+1.08%)
May 27, 2021 30.07 30.26 29.87 29.97 10,833,624 +0.15(+0.51%)
May 26, 2021 29.61 29.87 29.52 29.81 4,653,086 +0.35(+1.19%)
May 25, 2021 30.15 30.35 29.44 29.46 4,948,624 -0.50(-1.68%)
May 24, 2021 30.01 30.21 29.79 29.97 3,355,201 +0.10(+0.33%)
May 21, 2021 29.75 30.24 29.72 29.87 3,360,975 +0.18(+0.61%)
May 20, 2021 29.41 29.79 29.21 29.69 3,740,339 +0.39(+1.32%)
May 19, 2021 28.88 29.93 28.41 29.30 5,377,024 +0.08(+0.28%)
May 18, 2021 29.43 29.69 29.19 29.22 3,443,277 -0.06(-0.21%)
May 17, 2021 29.30 29.40 29.09 29.28 2,208,704 +0.04(+0.15%)
May 14, 2021 29.24 29.34 29.05 29.24 3,482,830 +0.17(+0.59%)
May 13, 2021 28.38 29.13 28.38 29.07 4,116,358 +0.72(+2.54%)
May 12, 2021 29.03 29.22 28.29 28.35 3,115,630 -0.77(-2.66%)
May 11, 2021 29.23 29.70 28.87 29.12 3,649,243 -0.36(-1.22%)
May 10, 2021 30.10 30.31 29.39 29.48 5,116,764 -0.61(-2.03%)
May 07, 2021 29.35 30.12 29.31 30.09 2,916,073 +0.49(+1.64%)
May 06, 2021 29.48 29.65 29.05 29.61 2,801,423 +0.26(+0.89%)
May 05, 2021 29.32 29.45 28.87 29.35 3,576,365 +0.05(+0.18%)
May 04, 2021 28.79 29.30 28.63 29.29 4,001,906 +0.46(+1.59%)
May 03, 2021 28.83 29.15 28.63 28.83 4,671,704 +0.29(+1.01%)
Apr 30, 2021 28.71 28.71 28.37 28.55 5,547,270 -0.26(-0.91%)
Apr 29, 2021 28.34 28.81 28.18 28.81 5,129,893 +0.82(+2.92%)
Apr 28, 2021 27.49 28.28 27.26 27.99 7,057,845 +1.16(+4.32%)
Apr 27, 2021 26.65 26.99 26.41 26.83 4,877,956 +0.11(+0.40%)
Apr 26, 2021 26.79 27.02 26.57 26.72 3,408,846 +0.00(+0.00%)
Apr 23, 2021 26.79 26.95 26.62 26.72 4,394,726 +0.08(+0.30%)
Apr 22, 2021 27.11 27.30 26.53 26.64 5,438,970 -0.95(-3.45%)
Apr 21, 2021 26.84 27.61 26.73 27.59 3,977,276 +0.61(+2.27%)
Apr 20, 2021 27.33 27.48 26.81 26.98 5,160,137 -0.39(-1.41%)
Apr 19, 2021 27.29 27.49 27.11 27.37 3,938,455 -0.14(-0.52%)
Apr 16, 2021 27.56 27.64 27.22 27.51 3,651,279 +0.15(+0.56%)
Apr 15, 2021 26.97 27.72 26.90 27.36 5,909,722 +0.46(+1.70%)
Apr 14, 2021 26.63 27.23 26.48 26.90 5,808,868 +0.34(+1.29%)
Apr 13, 2021 26.84 26.99 26.48 26.56 5,015,407 -0.40(-1.50%)
Apr 12, 2021 26.52 27.07 26.41 26.96 5,351,115 +0.53(+2.01%)
Apr 09, 2021 26.48 26.65 26.23 26.43 2,763,680 -0.04(-0.17%)
Apr 08, 2021 26.48 26.59 26.16 26.48 3,731,619 -0.06(-0.24%)
Apr 07, 2021 26.77 26.85 26.27 26.54 3,061,039 -0.06(-0.24%)
Apr 06, 2021 26.50 26.74 26.35 26.60 3,730,315 +0.10(+0.37%)
Apr 05, 2021 26.60 26.67 26.26 26.50 2,753,074 +0.12(+0.44%)
Apr 01, 2021 26.21 26.39 25.92 26.39 3,315,593 +0.13(+0.51%)
Mar 31, 2021 26.26 26.59 25.90 26.25 5,860,712 -0.10(-0.38%)
Mar 30, 2021 25.70 26.52 25.54 26.35 6,572,844 +0.85(+3.35%)
Mar 29, 2021 25.51 26.04 25.07 25.50 4,885,219 -0.07(-0.28%)
Mar 26, 2021 25.84 25.96 25.32 25.57 6,884,897 -0.08(-0.32%)
Mar 25, 2021 24.95 25.80 24.78 25.65 4,871,601 +0.63(+2.52%)
Mar 24, 2021 25.58 25.79 25.02 25.02 3,995,780 -0.37(-1.45%)
Mar 23, 2021 25.91 26.04 25.22 25.39 4,075,740 -0.93(-3.52%)
Mar 22, 2021 26.64 26.65 26.12 26.32 4,048,470 -0.29(-1.08%)
Mar 19, 2021 26.51 27.03 26.22 26.60 13,229,561 -0.07(-0.27%)
Mar 18, 2021 26.85 27.35 26.65 26.68 4,739,893 -0.23(-0.87%)
Mar 17, 2021 26.45 26.96 26.09 26.91 6,466,566 +0.58(+2.22%)
Mar 16, 2021 26.31 26.37 25.82 26.32 4,161,426 +0.02(+0.07%)
Mar 15, 2021 26.62 26.74 26.07 26.31 4,804,235 -0.31(-1.18%)
Mar 12, 2021 26.46 26.79 26.42 26.62 3,168,550 +0.29(+1.09%)
Mar 11, 2021 26.15 26.66 26.05 26.33 2,783,703 +0.10(+0.38%)
Mar 10, 2021 25.78 26.46 25.61 26.23 4,496,124 +0.61(+2.39%)
Mar 09, 2021 25.67 25.87 25.36 25.62 4,340,138 -0.04(-0.14%)
Mar 08, 2021 25.43 25.90 25.27 25.66 3,914,072 +0.59(+2.37%)
Mar 05, 2021 24.55 25.22 24.03 25.07 4,467,025 +0.84(+3.45%)
Mar 04, 2021 24.53 24.99 23.84 24.23 6,261,786 -0.30(-1.21%)
Mar 03, 2021 24.37 24.78 24.27 24.53 5,983,964 +0.29(+1.19%)
Mar 02, 2021 23.94 24.30 23.89 24.24 4,273,536 +0.15(+0.63%)
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.