• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    The Interpublic Group of Companies, Inc. (IPG)

    -NYSE
    19.12 Up 0.14(0.73%) Aug 27, 4:01PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 2, 198729.2529.5028.6329.00212,4002.31
    Dec 1, 198728.7529.0028.6329.00832,2002.31
    Nov 30, 198729.7529.8728.7528.87535,2002.30
    Nov 27, 198730.0030.2530.0030.0054,0002.39
    Nov 25, 198729.0030.3828.8730.00301,2002.39
    Nov 24, 198728.8729.7528.8729.25203,4002.33
    Nov 23, 198728.5028.7528.5028.63401,4002.28
    Nov 20, 198728.6328.6328.5028.63442,8002.28
    Nov 20, 19870.01889 Dividend
    Nov 19, 198728.5029.2528.5028.87646,2002.29
    Nov 18, 198729.7530.0028.8729.38470,4002.33
    Nov 17, 198729.5029.7528.8729.75603,0002.35
    Nov 16, 198730.2530.7529.5030.25265,2002.39
    Nov 13, 198729.1229.2529.1229.25121,2002.32
    Nov 12, 198729.6330.0028.8729.00841,2002.30
    Nov 11, 198727.0029.5027.0028.63554,4002.27
    Nov 10, 198727.6227.6227.0027.00396,6002.14
    Nov 9, 198727.8728.0027.3827.87587,4002.21
    Nov 6, 198728.5028.6328.0028.00407,4002.22
    Nov 5, 198725.7528.0025.7528.00729,6002.22
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.