IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202024.7924.7924.1724.4124.414,801,400
Feb 20, 202024.9125.0024.6524.9324.932,027,500
Feb 19, 202024.9425.1324.7724.9924.992,794,000
Feb 18, 202024.4024.9424.3424.8624.864,440,900
Feb 14, 202025.1025.2024.4124.4724.472,497,900
Feb 13, 202024.9625.1024.8125.0625.064,346,600
Feb 12, 202024.0025.1523.7924.9824.988,907,000
Feb 11, 202023.2523.4523.0123.2523.253,993,200
Feb 10, 202022.9823.1722.9323.1623.163,113,900
Feb 07, 202023.0923.1522.7723.0223.023,589,300
Feb 06, 202023.6623.7623.2123.2123.212,565,300
Feb 05, 202023.0423.7623.0023.5223.524,273,200
Feb 04, 202023.0523.0522.8022.8722.874,865,100
Feb 03, 202022.8323.0522.7222.7822.783,338,800
Jan 31, 202023.2023.2622.6122.7022.704,826,800
Jan 30, 202022.8523.2522.6623.2023.203,846,300
Jan 29, 202023.2523.3323.0123.0223.022,099,200
Jan 28, 202023.2723.4123.1123.2323.232,202,500
Jan 27, 202023.0923.2423.0323.1623.162,546,500
Jan 24, 202023.6523.6523.1823.4123.412,247,700
Jan 23, 202023.5723.6723.2923.5423.542,841,000
Jan 22, 202024.1324.1323.6623.7023.702,765,800
Jan 21, 202024.0424.1023.8124.0524.052,966,500
Jan 17, 202023.8224.1523.7724.1524.152,718,200
Jan 16, 202023.8724.0423.7023.7423.743,167,000
Jan 15, 202023.6123.9423.5123.8023.801,634,200
Jan 14, 202023.3123.6823.2623.6323.633,233,600
Jan 13, 202023.1423.4023.0523.3623.362,351,800
Jan 10, 202023.1423.3423.1023.1223.123,725,500
Jan 09, 202023.1623.1622.8623.1623.163,887,000
Jan 08, 202023.0223.1622.8223.0423.044,438,200
Jan 07, 202022.8823.0222.7622.9822.982,853,400
Jan 06, 202022.5822.9522.5222.9322.933,321,100
Jan 03, 202022.4122.7822.4122.7322.732,302,000
Jan 02, 202023.2723.3622.3922.7122.714,513,100
Dec 31, 201923.0523.1022.9823.1023.102,139,100
Dec 30, 201923.1423.1722.9923.0823.081,626,800
Dec 27, 201923.1723.2823.0423.0623.061,226,100
Dec 26, 201923.0223.1522.9523.1423.14990,900
Dec 24, 201923.1023.1122.9523.0223.02687,900
Dec 23, 201923.0923.1322.9223.0323.031,769,300
Dec 20, 201923.2123.3322.8423.0423.048,212,100
Dec 19, 201922.5322.8422.4522.7922.793,020,100
Dec 18, 201922.5522.6522.2922.5022.504,524,700
Dec 17, 201922.8322.9122.5222.5522.554,689,300
Dec 16, 201923.1423.1722.8322.8922.893,608,200
Dec 13, 201923.1223.2122.9623.0323.032,953,400
Dec 12, 201922.8323.0722.6823.0623.062,797,000
Dec 11, 201922.4822.8222.4422.6922.692,843,600
Dec 10, 201922.3722.6622.2822.3922.393,003,100
Dec 09, 201922.4522.5722.3722.3922.392,094,700
Dec 06, 201922.4922.5322.2822.4922.493,109,900
Dec 05, 201922.1822.3122.0622.2822.283,161,600
Dec 04, 201922.2922.5522.1222.1222.122,955,700
Dec 03, 201921.9522.3021.7222.2822.283,832,300
Dec 02, 201922.4522.4822.1722.2022.202,876,700
Nov 29, 201922.4322.5822.2922.4022.401,818,500
Nov 29, 20190.235 Dividend
Nov 27, 201922.3822.6422.3122.5222.281,934,500
Nov 26, 201922.3122.3622.1822.3122.083,915,100
Nov 25, 201922.1622.2922.0622.2722.043,347,400
Nov 22, 201922.3422.4222.0222.0921.863,030,900
Nov 21, 201922.1622.3021.9122.2522.022,385,300
Nov 20, 201922.2722.3622.0322.1321.902,118,600
Nov 19, 201922.4422.4722.2522.4122.181,313,600
Nov 18, 201922.2922.3922.0622.3622.131,755,800
Nov 15, 201922.2922.3522.0022.3322.101,690,600
Nov 14, 201922.0722.3422.0722.2322.001,809,500
Nov 13, 201922.3322.4022.1222.1421.912,285,200
Nov 12, 201922.4322.6522.3222.4522.221,843,100
Nov 11, 201922.7422.8222.3522.5122.282,674,000
Nov 08, 201922.6722.9722.4822.9722.732,072,200
Nov 07, 201922.5122.8722.4622.6722.434,187,000
Nov 06, 201922.3822.4722.1722.3622.134,533,800
Nov 05, 201922.1622.5322.1122.4022.172,515,800
Nov 04, 201921.9922.1021.8322.0421.812,516,600
Nov 01, 201921.8622.0821.7621.9521.722,430,800
Oct 31, 201921.9922.0021.5321.7521.522,651,800
Oct 30, 201921.9922.1221.8722.1021.871,844,100
Oct 29, 201922.1022.3121.9822.0421.812,527,700
Oct 28, 201921.9022.4721.8522.1721.942,526,700
Oct 25, 201921.7122.0121.6421.8521.622,663,400
Oct 24, 201921.4721.5121.0321.4821.262,327,000
Oct 23, 201921.4321.5821.2721.4021.183,101,500
Oct 22, 201920.7121.6220.5021.5021.284,602,000
Oct 21, 201920.7820.8520.5720.8020.582,874,700
Oct 18, 201920.6920.7320.5720.6520.432,102,000
Oct 17, 201920.9520.9520.5820.7720.553,070,000
Oct 16, 201920.6120.8620.5120.8020.583,894,900
Oct 15, 201920.3220.7020.2220.6820.462,190,900
Oct 14, 201920.0020.5619.9220.3420.134,483,900
Oct 11, 201920.0320.4219.9720.0819.873,826,400
Oct 10, 201920.0720.5219.7119.8319.626,009,000
Oct 09, 201920.3220.3219.8720.1019.894,614,000
Oct 08, 201920.8920.9120.2520.2720.067,808,700
Oct 07, 201920.7321.2120.6421.1120.896,608,300
Oct 04, 201920.5820.8520.5320.8520.632,387,700
Oct 03, 201920.5220.5520.1420.5020.291,927,000
Oct 02, 201921.1321.1420.5220.5220.313,361,100
Oct 01, 201921.7021.8421.2821.2821.062,679,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...