IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201824.6124.6623.8223.9923.996,665,000
Apr 19, 201824.3325.0524.3324.6524.656,830,600
Apr 18, 201824.3624.4724.0924.1024.104,118,400
Apr 17, 201824.2024.7924.1324.3524.356,632,300
Apr 16, 201823.5124.0623.2223.8823.887,750,300
Apr 13, 201823.4023.4823.2323.3323.334,017,200
Apr 12, 201823.3523.5623.1723.3023.303,028,500
Apr 11, 201823.5523.6423.2323.2323.233,110,000
Apr 10, 201823.6023.9023.4823.6923.695,315,200
Apr 09, 201823.3723.5823.2223.2423.242,916,000
Apr 06, 201823.0823.4722.8823.1523.153,475,100
Apr 05, 201823.2523.4022.9623.2923.293,414,400
Apr 04, 201822.4423.1522.4323.1323.134,408,000
Apr 03, 201822.7122.8122.4922.7122.713,605,700
Apr 02, 201823.0423.2122.4222.6722.674,466,500
Mar 29, 201822.8523.1922.8323.0323.034,387,900
Mar 28, 201822.8823.3222.8222.8522.855,023,900
Mar 27, 201822.8823.1022.6522.7522.753,932,800
Mar 26, 201822.3822.7922.1622.7322.734,189,800
Mar 23, 201822.2322.4422.0222.0322.034,911,100
Mar 22, 201822.6822.8422.2022.2322.235,895,700
Mar 21, 201822.9023.0822.6922.9122.913,613,100
Mar 20, 201823.4823.7122.8322.8822.885,517,000
Mar 19, 201823.5023.7123.2223.4123.415,258,700
Mar 16, 201823.6323.8823.5323.5823.5815,968,200
Mar 15, 201823.5023.5923.3123.5623.563,939,100
Mar 14, 201823.6223.6523.3723.4423.444,564,400
Mar 13, 201823.7923.8323.3823.4423.445,963,700
Mar 12, 201823.9524.0123.5923.7323.735,630,200
Mar 09, 201823.6923.9423.4023.9323.934,210,600
Mar 08, 201823.5423.7223.0023.6523.655,305,100
Mar 07, 201823.4723.6123.1723.4623.463,452,200
Mar 06, 201823.6923.8523.2423.6723.675,309,400
Mar 05, 201823.4523.8023.4023.5923.596,154,200
Mar 02, 201822.9223.6622.8323.5823.586,790,700
Mar 01, 201823.0023.2422.7123.0123.0110,306,600
Feb 28, 201823.7123.8823.4023.4023.4010,323,900
Feb 28, 20180.21 Dividend
Feb 27, 201824.5024.5623.7823.7823.575,890,800
Feb 26, 201824.4724.5524.1524.5024.284,251,500
Feb 23, 201824.1624.3023.8324.2424.035,617,300
Feb 22, 201824.5024.6223.8923.9423.737,601,400
Feb 21, 201824.7224.9724.4024.4024.186,826,900
Feb 20, 201824.9525.3224.4824.7024.488,080,300
Feb 16, 201825.2226.0125.0825.3325.1111,777,700
Feb 15, 201824.4425.1723.9025.0624.8411,710,100
Feb 14, 201823.8225.1123.4824.4924.2716,878,100
Feb 13, 201821.8322.3621.8022.2222.026,835,700
Feb 12, 201821.9922.3021.7921.9121.727,735,100
Feb 09, 201821.5021.8920.7721.7421.559,966,300
Feb 08, 201821.6522.2321.3421.3421.158,387,400
Feb 07, 201820.9621.6720.9421.3021.114,599,000
Feb 06, 201820.2821.2720.2520.9820.797,623,600
Feb 05, 201821.1621.5820.7720.7720.597,761,300
Feb 02, 201821.7321.7421.2321.2921.104,855,000
Feb 01, 201821.7521.9721.7221.7721.583,093,600
Jan 31, 201821.7521.9321.6621.8921.704,845,000
Jan 30, 201821.8021.9921.6721.7021.514,608,400
Jan 29, 201821.7822.1421.7021.7621.574,507,500
Jan 26, 201821.4621.9421.3921.9121.723,694,000
Jan 25, 201821.8621.9221.3121.3621.173,804,300
Jan 24, 201821.9122.0521.7421.8221.633,493,400
Jan 23, 201821.9121.9121.3721.7321.543,939,500
Jan 22, 201821.3721.9721.3421.9621.773,737,500
Jan 19, 201821.5521.6321.2421.3521.163,516,200
Jan 18, 201821.0521.6121.0021.6021.415,727,900
Jan 17, 201821.3021.7321.1221.5821.392,915,400
Jan 16, 201821.8522.0421.1921.2221.037,542,000
Jan 12, 201821.5421.8721.4821.7421.558,045,500
Jan 11, 201820.9421.4620.9021.4621.277,296,700
Jan 10, 201820.2320.9820.1320.9020.727,072,200
Jan 09, 201820.4120.5320.1320.3120.133,861,000
Jan 08, 201820.1620.3719.9520.3520.174,270,800
Jan 05, 201820.1820.2820.0520.1920.013,689,100
Jan 04, 201819.7820.2319.6020.1719.994,165,600
Jan 03, 201820.1920.2319.6119.7619.595,489,500
Jan 02, 201819.3220.2619.1520.2520.075,973,800
Dec 29, 201720.4220.4720.1520.1619.982,473,700
Dec 28, 201720.2820.3920.1120.3720.192,119,700
Dec 27, 201720.2220.2920.0920.2620.081,931,700
Dec 26, 201720.4520.6620.1720.2320.051,564,300
Dec 22, 201720.2920.5520.1420.3920.212,838,800
Dec 21, 201720.2320.4320.2020.2320.053,565,700
Dec 20, 201720.3920.4920.1020.1519.973,886,200
Dec 19, 201720.2820.5020.2620.3920.212,513,500
Dec 18, 201720.6220.6320.2020.3320.154,913,800
Dec 15, 201720.2720.5720.2420.4620.285,807,000
Dec 14, 201720.1520.3319.9420.1820.004,281,000
Dec 13, 201719.3820.2718.9920.1519.977,538,000
Dec 12, 201720.3520.5420.1320.4720.293,685,100
Dec 11, 201720.2920.5820.1520.2020.023,351,700
Dec 08, 201720.2420.2519.9220.2220.044,400,300
Dec 07, 201720.3220.3820.0220.1920.014,874,000
Dec 06, 201720.5420.6320.2020.3320.155,593,500
Dec 05, 201720.7220.8620.4320.5720.397,624,100
Dec 04, 201720.3620.9020.3620.6820.507,257,200
Dec 01, 201719.7720.1319.5420.0919.915,923,000
Nov 30, 201719.9520.1619.5219.7819.618,706,600
Nov 30, 20170.18 Dividend
Nov 29, 201719.3920.1719.3420.0519.697,669,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...