• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    The Interpublic Group of Companies, Inc. (IPG)

    -NYSE
    20.59 Down 0.27(1.29%) Jan 23, 4:01PM EST
    |After Hours : 20.64 Up 0.05 (0.25%) Jan 23, 4:56PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 28, 198829.1229.3829.0029.12131,4002.35
    Jan 27, 198829.2529.6329.1229.25333,0002.36
    Jan 26, 198830.0030.0029.0029.00248,4002.34
    Jan 25, 198830.3830.7530.0030.00157,2002.42
    Jan 22, 198829.7530.1229.5030.1275,6002.43
    Jan 21, 198830.7530.7530.0030.00220,2002.42
    Jan 20, 198830.0030.0029.6329.871,143,0002.41
    Jan 19, 198830.2530.3830.2530.25133,8002.44
    Jan 18, 198830.1230.3830.1230.25144,0002.44
    Jan 15, 198829.5030.2529.5030.2570,8002.44
    Jan 14, 198830.7530.7529.2529.25423,6002.36
    Jan 13, 198829.6330.2529.6330.25268,8002.44
    Jan 12, 198830.2530.5029.7529.75270,6002.40
    Jan 11, 198830.2530.5029.7530.25307,8002.44
    Jan 8, 198831.2531.5030.7531.00153,6002.50
    Jan 7, 198831.2531.7530.5031.75133,2002.56
    Jan 6, 198831.3731.5031.1231.50299,4002.54
    Jan 5, 198832.0032.1231.6331.63191,4002.55
    Jan 4, 198831.6332.5031.6331.88373,2002.57
    Dec 31, 198731.0032.0030.7531.75165,6002.56
    Dec 30, 198730.1231.5030.1231.50621,6002.54
    Dec 29, 198730.8830.8829.5030.38468,6002.45
    Dec 28, 198731.8831.8830.7531.12367,2002.51
    Dec 24, 198731.8832.0031.7532.00180,6002.58
    Dec 23, 198730.7532.2530.7531.88195,0002.57
    Dec 22, 198730.7531.1230.5031.00290,4002.50
    Dec 21, 198729.1230.7529.1230.75631,8002.48
    Dec 18, 198728.3829.2528.3829.25428,4002.36
    Dec 17, 198728.5029.2528.5028.87249,0002.33
    Dec 16, 198729.2529.2528.7528.75295,2002.31
    Dec 15, 198729.2529.5028.5028.50435,6002.29
    Dec 14, 198729.1229.2528.8729.00347,4002.34
    Dec 11, 198729.2529.2528.7529.00131,4002.34
    Dec 10, 198729.5030.1228.7529.25169,8002.36
    Dec 9, 198729.3830.0029.2529.75153,0002.40
    Dec 8, 198729.0029.8728.7529.63259,2002.39
    Dec 7, 198728.3828.8728.3828.63307,8002.30
    Dec 4, 198728.0028.8727.7528.872,098,8002.33
    Dec 3, 198728.7528.8728.3828.38695,4002.28
    Dec 2, 198729.2529.5028.6329.00212,4002.34
    Dec 1, 198728.7529.0028.6329.00832,2002.34
    Nov 30, 198729.7529.8728.7528.87535,2002.33
    Nov 27, 198730.0030.2530.0030.0054,0002.42
    Nov 25, 198729.0030.3828.8730.00301,2002.42
    Nov 24, 198728.8729.7528.8729.25203,4002.36
    Nov 23, 198728.5028.7528.5028.63401,4002.30
    Nov 20, 198728.6328.6328.5028.63442,8002.30
    Nov 20, 19870.01889 Dividend
    Nov 19, 198728.5029.2528.5028.87646,2002.31
    Nov 18, 198729.7530.0028.8729.38470,4002.35
    Nov 17, 198729.5029.7528.8729.75603,0002.38
    Nov 16, 198730.2530.7529.5030.25265,2002.42
    Nov 13, 198729.1229.2529.1229.25121,2002.34
    Nov 12, 198729.6330.0028.8729.00841,2002.32
    Nov 11, 198727.0029.5027.0028.63554,4002.29
    Nov 10, 198727.6227.6227.0027.00396,6002.16
    Nov 9, 198727.8728.0027.3827.87587,4002.23
    Nov 6, 198728.5028.6328.0028.00407,4002.24
    Nov 5, 198725.7528.0025.7528.00729,6002.24
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.