IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201822.7323.3222.6523.1823.187,614,552
Sep 20, 201822.6522.7522.4822.6722.672,784,600
Sep 19, 201822.3822.4822.2922.3622.362,026,600
Sep 18, 201822.4622.5422.2422.3522.352,693,900
Sep 17, 201822.8822.9222.4922.5422.542,440,800
Sep 14, 201822.7622.8722.6422.7122.711,855,800
Sep 13, 201822.8822.8822.6322.6922.692,529,300
Sep 12, 201822.5522.8122.3922.8022.801,953,300
Sep 11, 201822.8122.8522.2922.5122.512,408,500
Sep 10, 201822.8522.9022.6722.8222.822,824,700
Sep 07, 201822.5222.8622.4122.7522.752,175,600
Sep 06, 201822.7222.9322.4922.6022.603,095,300
Sep 05, 201822.8522.9222.4822.6322.635,134,300
Sep 04, 201822.7023.0522.5522.9322.933,241,100
Aug 31, 201823.1023.3723.0823.3523.353,526,500
Aug 31, 20180.21 Dividend
Aug 30, 201823.3923.5123.2723.3923.186,148,800
Aug 29, 201823.3523.4723.2823.4423.233,737,100
Aug 28, 201823.1523.4123.1423.3123.104,085,300
Aug 27, 201822.9723.2522.9323.0622.852,755,200
Aug 24, 201822.7122.9322.6322.8822.671,963,300
Aug 23, 201822.8522.9522.6422.6722.473,042,700
Aug 22, 201822.7322.9322.5722.8122.614,508,200
Aug 21, 201822.5322.8122.3522.7722.574,138,900
Aug 20, 201822.5022.5922.3222.4522.252,626,700
Aug 17, 201822.5522.5622.3222.3722.172,020,700
Aug 16, 201822.3522.6122.2322.5622.363,259,900
Aug 15, 201821.9822.2421.8722.1421.942,837,200
Aug 14, 201821.9522.2621.8822.1321.932,673,600
Aug 13, 201822.0822.1321.7921.8521.652,248,700
Aug 10, 201822.1622.2322.0122.0921.891,676,800
Aug 09, 201822.1922.3622.1622.2922.092,157,100
Aug 08, 201822.3622.4322.0822.1321.931,864,600
Aug 07, 201822.3822.5222.3122.3622.163,129,900
Aug 06, 201822.0222.3621.9322.2522.051,819,500
Aug 03, 201822.2022.2621.9722.0221.821,828,000
Aug 02, 201821.9322.1721.7322.0821.883,219,600
Aug 01, 201822.3822.4521.9221.9821.783,352,400
Jul 31, 201822.3622.6622.0822.5522.354,014,800
Jul 30, 201822.4022.4122.1622.2222.022,428,400
Jul 27, 201822.4822.6222.3022.4222.222,418,000
Jul 26, 201822.3922.8122.3422.3822.183,637,500
Jul 25, 201822.0422.5321.8622.4022.207,473,100
Jul 24, 201823.3223.3221.7221.8221.6210,039,200
Jul 23, 201821.4822.0421.4821.9821.786,086,900
Jul 20, 201821.8221.8521.4121.4821.294,511,300
Jul 19, 201821.8522.2621.4521.8521.6510,546,800
Jul 18, 201822.2722.5722.2722.5522.355,562,100
Jul 17, 201822.9522.9922.2422.2622.067,893,700
Jul 16, 201823.2423.7723.1123.7023.494,266,700
Jul 13, 201823.1323.3823.1323.3023.092,356,200
Jul 12, 201823.2423.3022.8923.2423.033,730,200
Jul 11, 201823.4723.6823.1923.2423.034,604,900
Jul 10, 201823.1023.5623.0823.5123.303,475,900
Jul 09, 201822.8823.1322.8023.0922.882,906,000
Jul 06, 201822.4322.9022.3422.8622.652,391,200
Jul 05, 201822.4022.5222.1122.4022.203,756,200
Jul 03, 201823.1723.1722.3022.3322.133,534,500
Jul 02, 201823.2523.2922.7023.0322.823,691,100
Jun 29, 201823.8323.8323.4323.4423.232,258,800
Jun 28, 201823.3623.7323.1723.7123.502,973,200
Jun 27, 201823.6223.7123.3123.3323.122,402,300
Jun 26, 201823.4823.7323.4623.6223.412,303,200
Jun 25, 201823.8724.2123.4623.5823.373,690,100
Jun 22, 201823.6724.0123.6023.9123.705,706,400
Jun 21, 201823.4223.7123.3323.5423.332,334,700
Jun 20, 201823.4023.5423.3123.4223.211,556,800
Jun 19, 201823.4223.5723.2423.3623.152,436,300
Jun 18, 201823.4123.6423.2623.6323.422,438,600
Jun 15, 201823.5323.6023.3823.5723.363,485,300
Jun 14, 201823.3923.8323.3923.5823.373,842,300
Jun 13, 201823.6823.7123.3123.3123.103,015,000
Jun 12, 201823.5023.5923.2923.4623.253,970,800
Jun 11, 201823.1123.7323.1123.5923.382,421,900
Jun 08, 201822.9523.1422.9523.1222.912,418,200
Jun 07, 201823.0023.1722.8622.9922.781,515,400
Jun 06, 201822.8422.9722.7122.9722.761,912,700
Jun 05, 201822.6922.8822.6522.8322.632,340,900
Jun 04, 201822.6522.8222.5422.7822.582,630,100
Jun 01, 201822.4922.6022.2822.5722.372,718,500
Jun 01, 20180.21 Dividend
May 31, 201822.6522.6522.3422.6022.193,241,100
May 30, 201822.6622.6722.4522.6122.203,038,800
May 29, 201822.8422.9922.4822.6422.233,276,600
May 25, 201823.0623.1922.9523.0222.601,982,900
May 24, 201823.1523.3623.0723.1422.722,319,200
May 23, 201823.5023.5222.9623.1822.764,449,800
May 22, 201823.8924.0023.7623.7723.342,064,100
May 21, 201823.9123.9923.7923.8023.373,171,200
May 18, 201823.9424.1223.7023.7723.344,113,600
May 17, 201824.0724.2023.8523.9323.492,858,400
May 16, 201824.2624.4223.9824.0423.602,971,000
May 15, 201824.1224.2423.9624.2023.762,428,400
May 14, 201824.2524.3124.0524.2223.782,192,000
May 11, 201824.2424.4724.1024.2623.823,175,700
May 10, 201823.7824.2423.7024.2123.774,626,900
May 09, 201823.5523.8223.3923.7223.293,551,000
May 08, 201823.4623.7923.4023.4823.053,687,400
May 07, 201823.7023.7423.3623.5523.122,669,200
May 04, 201823.1023.7823.0023.6623.233,744,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...