IPG - The Interpublic Group of Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201922.5322.5422.4022.5222.52279,804
Apr 18, 201922.6022.9622.5722.6522.654,326,000
Apr 17, 201922.3622.5522.2122.5122.514,068,600
Apr 16, 201922.1622.7022.1622.3022.305,682,200
Apr 15, 201921.8421.9621.4921.9421.943,431,000
Apr 12, 201921.9621.9921.7121.7921.793,183,900
Apr 11, 201921.7022.0721.7021.8721.873,379,900
Apr 10, 201921.5521.7821.4921.6121.612,458,400
Apr 09, 201921.5021.7021.3421.5621.563,333,700
Apr 08, 201921.4921.5921.2821.5221.522,349,400
Apr 05, 201921.3621.6621.2921.5321.533,943,400
Apr 04, 201921.1221.5421.0121.2421.243,113,400
Apr 03, 201921.0721.3620.9021.0721.076,416,000
Apr 02, 201921.2321.2620.9721.0021.003,074,200
Apr 01, 201921.2121.6221.0621.1721.173,183,800
Mar 29, 201921.0221.0420.8121.0121.014,350,300
Mar 28, 201921.0321.2820.9020.9320.935,372,300
Mar 27, 201920.9521.1720.8821.0221.025,495,600
Mar 26, 201920.9621.1020.6120.7920.795,859,300
Mar 25, 201921.0721.4620.7920.9620.965,358,400
Mar 22, 201921.7821.9321.0321.1321.136,303,800
Mar 21, 201921.8622.1321.8321.9321.935,621,400
Mar 20, 201922.2322.2821.8121.9421.943,196,300
Mar 19, 201922.2722.4522.2022.2822.284,216,500
Mar 18, 201922.3322.4122.0322.2122.213,919,900
Mar 15, 201922.4022.5522.3222.3422.346,698,800
Mar 14, 201922.3322.5322.2322.4222.425,360,300
Mar 13, 201922.4522.4522.1022.2322.235,962,300
Mar 12, 201922.6822.7422.4522.4622.464,694,200
Mar 11, 201922.3522.6122.2322.5522.555,763,900
Mar 08, 201922.2122.4321.9422.2522.257,094,100
Mar 07, 201922.8822.8922.3522.3522.353,378,900
Mar 06, 201922.9423.0222.7222.8522.853,262,900
Mar 05, 201922.9223.0722.8422.9422.944,251,600
Mar 04, 201923.1823.4222.7822.9622.964,921,500
Mar 01, 201923.3223.4222.7523.1323.135,683,700
Feb 28, 201922.7723.1522.6423.0323.037,426,200
Feb 28, 20190.235 Dividend
Feb 27, 201923.4723.5722.8023.0122.775,727,000
Feb 26, 201923.6423.8623.4323.6323.394,864,100
Feb 25, 201923.8823.9823.6423.6523.413,280,300
Feb 22, 201923.5423.8923.5423.7523.512,920,500
Feb 21, 201923.6623.8723.3623.4123.175,338,900
Feb 20, 201923.4023.7323.2923.6623.424,016,600
Feb 19, 201923.3723.4023.0823.2923.054,688,900
Feb 15, 201923.1823.4923.1423.3823.144,453,800
Feb 14, 201922.6523.2122.6023.0322.794,858,200
Feb 13, 201922.7523.0022.0022.7022.479,876,300
Feb 12, 201922.1222.2421.6621.6721.458,900,800
Feb 11, 201922.2022.2921.7921.8121.595,382,100
Feb 08, 201921.8222.1121.7822.1121.884,391,700
Feb 07, 201921.3322.0221.1321.8921.677,057,500
Feb 06, 201922.9022.9121.4421.6121.399,771,700
Feb 05, 201922.7323.0122.5622.9022.674,037,400
Feb 04, 201922.5822.8222.4622.7022.474,451,100
Feb 01, 201922.8622.8622.5122.6722.442,853,900
Jan 31, 201922.6622.8422.5822.7522.527,414,000
Jan 30, 201922.7722.8322.4322.7222.492,225,300
Jan 29, 201922.4822.8222.4622.7622.533,488,500
Jan 28, 201922.2322.5422.1122.5022.273,126,300
Jan 25, 201922.4522.5622.0422.4122.183,003,300
Jan 24, 201921.8922.2921.8122.2422.013,638,000
Jan 23, 201921.7321.9721.5821.9021.683,091,600
Jan 22, 201922.1822.2221.4821.6521.436,260,700
Jan 18, 201922.3522.4122.0722.2522.023,434,600
Jan 17, 201922.0922.3422.0922.3422.112,377,100
Jan 16, 201922.3322.3922.1422.2121.983,728,900
Jan 15, 201922.3022.4322.1522.2722.042,559,100
Jan 14, 201922.0722.3422.0622.3122.084,484,600
Jan 11, 201922.1622.3022.0122.2822.052,145,900
Jan 10, 201922.0722.2621.7122.2522.023,395,800
Jan 09, 201921.9922.3421.8322.1921.964,986,100
Jan 08, 201921.5421.9621.4021.8921.676,203,300
Jan 07, 201920.7821.4120.7821.2421.028,319,100
Jan 04, 201920.6320.8620.5620.7320.523,853,600
Jan 03, 201920.1620.5520.0220.4020.196,643,400
Jan 02, 201920.3520.5620.1420.2420.036,891,000
Dec 31, 201820.5620.6920.4220.6320.423,065,000
Dec 28, 201820.5920.7020.3420.4320.223,309,900
Dec 27, 201820.1220.4119.7020.4120.204,628,900
Dec 26, 201819.8120.3619.6120.3520.145,139,000
Dec 24, 201820.0620.2319.7119.7519.551,883,400
Dec 21, 201821.0321.2220.0920.1519.949,570,600
Dec 20, 201821.2821.3920.5420.8120.605,320,900
Dec 19, 201821.9321.9721.2321.3221.104,523,200
Dec 18, 201821.9422.3021.6121.8621.644,024,600
Dec 17, 201821.9322.1921.6521.7621.549,129,800
Dec 14, 201823.0623.0622.0822.2121.984,379,900
Dec 13, 201823.9624.1622.9623.2222.984,412,000
Dec 12, 201823.1824.0223.1723.9223.687,111,600
Dec 11, 201823.2123.3422.8222.9422.713,880,900
Dec 10, 201822.6422.9322.2122.9022.674,087,700
Dec 07, 201822.9723.1122.5422.6422.413,438,300
Dec 06, 201823.0423.2022.5322.9522.725,267,600
Dec 04, 201823.6723.9123.1223.1922.954,748,200
Dec 03, 201823.7424.0423.5923.7523.513,569,400
Nov 30, 201824.2724.3123.2323.5023.267,837,200
Nov 30, 20180.21 Dividend
Nov 29, 201824.3124.4824.2124.3523.895,083,500
Nov 28, 201823.8524.3923.7824.3723.915,243,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...