U.S. Markets open in 9 hrs 9 mins

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.35-0.09 (-0.42%)
At close: 4:01PM EDT
People also watch
OMCIFFGCIWPPGYNYT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201721.1121.3720.9421.3521.3516,540,800
Jul 26, 201721.9122.1721.2821.4421.4412,762,800
Jul 25, 201723.4823.4921.5922.1622.1626,954,900
Jul 24, 201725.5525.7125.3725.5725.573,278,100
Jul 21, 201725.3825.6025.3825.5125.512,158,500
Jul 20, 201724.6025.5824.6025.4425.444,189,600
Jul 19, 201725.0625.1624.7824.8324.833,201,700
Jul 18, 201724.8525.0024.7024.9024.902,552,400
Jul 17, 201724.7125.0124.7124.8924.892,252,800
Jul 14, 201724.6124.7624.5224.6924.691,968,400
Jul 13, 201724.5124.6824.4624.5724.572,177,900
Jul 12, 201724.7224.9324.4524.5124.512,953,500
Jul 11, 201724.8324.8724.3524.5724.573,486,400
Jul 10, 201724.7524.9324.7224.8224.822,059,200
Jul 07, 201724.8324.8324.4424.7524.753,345,200
Jul 06, 201725.0425.3724.8224.8324.834,406,000
Jul 05, 201725.0825.1724.9225.1125.112,694,100
Jul 03, 201724.7125.1924.7125.0925.092,383,600
Jun 30, 201724.8224.8224.4324.6024.603,595,200
Jun 29, 201724.9525.0524.6824.7024.703,705,500
Jun 28, 201724.8225.2424.8025.0125.012,702,100
Jun 27, 201724.6524.8124.6124.7024.702,937,000
Jun 26, 201724.2624.8024.1424.7024.703,393,600
Jun 23, 201724.1824.3224.0824.2524.254,941,100
Jun 22, 201724.2324.4224.1024.1324.132,267,400
Jun 21, 201724.3524.4724.1124.2024.203,335,200
Jun 20, 201724.8024.8824.3424.3624.363,083,800
Jun 19, 201724.5425.0524.4824.8524.852,909,700
Jun 16, 201724.2924.4524.1924.4124.414,328,000
Jun 15, 201724.3724.5024.2524.3724.372,581,300
Jun 14, 201724.4524.6724.4324.5224.523,888,100
Jun 13, 201724.3424.5124.2924.4524.453,053,100
Jun 12, 201724.0824.3924.0724.3424.342,643,400
Jun 09, 201723.7724.0723.6124.0724.073,526,700
Jun 08, 201723.7123.8123.3323.7623.764,521,800
Jun 07, 201724.2324.2323.5523.7123.714,031,500
Jun 06, 201724.8024.8024.1424.2424.244,730,700
Jun 05, 201725.1125.3025.0225.0625.061,789,400
Jun 02, 201725.2825.3325.1425.2125.212,258,100
Jun 01, 201724.8225.1824.7125.1525.152,449,900
Jun 01, 20170.18 Dividend
May 31, 201724.7424.9424.6624.9324.753,597,800
May 30, 201724.6924.8524.6324.7124.532,764,900
May 26, 201724.6924.7724.5924.6924.512,522,100
May 25, 201724.5224.7624.5024.7024.521,941,300
May 24, 201724.3024.4724.2624.4324.252,579,000
May 23, 201724.6624.6624.2124.3124.133,801,300
May 22, 201724.3324.6624.3324.6224.442,501,200
May 19, 201724.1624.3724.0724.3124.133,339,600
May 18, 201724.0124.3323.8924.1724.003,678,400
May 17, 201724.1924.1923.8723.9023.733,311,200
May 16, 201724.4624.5024.1724.1924.022,403,700
May 15, 201724.4124.6024.3224.3524.172,656,600
May 12, 201724.5224.6224.3324.4524.272,376,900
May 11, 201724.5224.6224.3024.5324.352,764,600
May 10, 201724.3424.6024.2524.5424.363,130,000
May 09, 201724.1724.4724.0724.4524.274,946,700
May 08, 201724.2824.3624.0924.1323.961,789,200
May 05, 201724.0424.3723.9924.2824.102,615,900
May 04, 201724.0924.1223.7923.9723.804,647,000
May 03, 201723.9024.2023.7524.1323.966,980,600
May 02, 201723.7424.0223.6423.9223.756,517,900
May 01, 201723.6423.7823.4323.6623.497,891,800
Apr 28, 201724.1124.1623.5423.5723.405,309,800
Apr 27, 201724.3524.3523.8424.1223.955,808,500
Apr 26, 201724.5024.6124.2524.2924.114,650,800
Apr 25, 201724.7224.8124.4824.5524.375,393,100
Apr 24, 201724.8324.9324.4624.6424.468,286,800
Apr 21, 201724.0024.9423.8824.3924.2111,220,600
Apr 20, 201725.2125.3425.1025.1724.998,051,500
Apr 19, 201725.0525.1624.9525.1024.924,656,100
Apr 18, 201724.8524.9824.6024.9024.727,318,100
Apr 17, 201724.6525.0824.5725.0824.905,701,400
Apr 13, 201724.5124.7424.4824.5424.364,319,700
Apr 12, 201724.4024.6824.2324.5024.325,284,000
Apr 11, 201724.2024.5224.0924.4824.303,966,100
Apr 10, 201724.2924.3924.1224.1523.983,551,200
Apr 07, 201724.3224.3724.2024.2324.062,348,800
Apr 06, 201724.3724.4224.1224.3624.183,833,800
Apr 05, 201724.6024.8424.4324.4324.253,893,700
Apr 04, 201724.3924.5524.3024.5124.333,705,200
Apr 03, 201724.5624.6024.1424.3924.214,005,100
Mar 31, 201724.5224.7224.4524.5724.392,414,200
Mar 30, 201724.5024.6624.4024.5824.403,727,300
Mar 29, 201724.3924.5424.3524.5224.342,318,400
Mar 28, 201724.0524.6223.9824.5024.324,823,300
Mar 27, 201724.0324.1723.8824.0423.872,902,500
Mar 24, 201724.2824.3824.0224.1623.992,889,900
Mar 23, 201724.3324.5424.2324.2724.093,536,900
Mar 22, 201724.1124.3924.0524.3724.193,213,700
Mar 21, 201724.3624.4123.9524.0723.903,321,000
Mar 20, 201724.5624.6024.1124.3024.124,094,000
Mar 17, 201724.6324.6724.4424.5824.405,959,000
Mar 16, 201724.5124.7024.5024.6124.433,065,900
Mar 15, 201724.3224.6124.2224.5024.322,658,300
Mar 14, 201724.2324.4424.2324.2824.101,895,100
Mar 13, 201724.2624.3924.1724.2624.082,529,900
Mar 10, 201724.3424.3924.1524.2324.062,313,500
Mar 09, 201724.2824.4124.0324.1824.012,962,700
Mar 08, 201724.2024.3424.1424.2924.113,515,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...