IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201821.9121.9121.3721.7321.733,909,000
Jan 22, 201821.3721.9721.3421.9621.963,737,500
Jan 19, 201821.5521.6321.2421.3521.353,516,200
Jan 18, 201821.0521.6121.0021.6021.605,727,900
Jan 17, 201821.3021.7321.1221.5821.582,915,400
Jan 16, 201821.8522.0421.1921.2221.227,542,000
Jan 12, 201821.5421.8721.4821.7421.748,045,500
Jan 11, 201820.9421.4620.9021.4621.467,296,700
Jan 10, 201820.2320.9820.1320.9020.907,072,200
Jan 09, 201820.4120.5320.1320.3120.313,861,000
Jan 08, 201820.1620.3719.9520.3520.354,270,800
Jan 05, 201820.1820.2820.0520.1920.193,689,100
Jan 04, 201819.7820.2319.6020.1720.174,165,600
Jan 03, 201820.1920.2319.6119.7619.765,489,500
Jan 02, 201819.3220.2619.1520.2520.255,973,800
Dec 29, 201720.4220.4720.1520.1620.162,473,700
Dec 28, 201720.2820.3920.1120.3720.372,119,700
Dec 27, 201720.2220.2920.0920.2620.261,931,700
Dec 26, 201720.4520.6620.1720.2320.231,564,300
Dec 22, 201720.2920.5520.1420.3920.392,838,800
Dec 21, 201720.2320.4320.2020.2320.233,565,700
Dec 20, 201720.3920.4920.1020.1520.153,886,200
Dec 19, 201720.2820.5020.2620.3920.392,513,500
Dec 18, 201720.6220.6320.2020.3320.334,913,800
Dec 15, 201720.2720.5720.2420.4620.465,807,000
Dec 14, 201720.1520.3319.9420.1820.184,281,000
Dec 13, 201719.3820.2718.9920.1520.157,538,000
Dec 12, 201720.3520.5420.1320.4720.473,685,100
Dec 11, 201720.2920.5820.1520.2020.203,351,700
Dec 08, 201720.2420.2519.9220.2220.224,400,300
Dec 07, 201720.3220.3820.0220.1920.194,874,000
Dec 06, 201720.5420.6320.2020.3320.335,593,500
Dec 05, 201720.7220.8620.4320.5720.577,624,100
Dec 04, 201720.3620.9020.3620.6820.687,257,200
Dec 01, 201719.7720.1319.5420.0920.095,923,000
Nov 30, 201719.9520.1619.5219.7819.788,706,600
Nov 30, 20170.18 Dividend
Nov 29, 201719.3920.1719.3420.0519.877,669,600
Nov 28, 201718.6119.4818.5119.3919.227,340,300
Nov 27, 201718.7518.9218.5118.5818.418,275,300
Nov 24, 201718.7318.7618.5218.7318.561,944,200
Nov 22, 201718.7718.8518.6518.7218.555,178,500
Nov 21, 201718.9518.9518.6618.7218.554,320,800
Nov 20, 201719.0119.0118.7418.9118.744,710,500
Nov 17, 201718.6619.2118.6619.0518.884,971,000
Nov 16, 201718.4418.7118.3018.6618.4911,679,400
Nov 15, 201718.4918.5718.3018.4518.285,380,000
Nov 14, 201718.6418.8518.6118.6418.474,777,400
Nov 13, 201718.7218.7618.4718.6718.505,950,300
Nov 10, 201718.8119.1018.7518.7918.626,741,300
Nov 09, 201718.5718.9618.5018.7818.617,682,600
Nov 08, 201718.5318.9418.4618.6218.457,547,900
Nov 07, 201719.0919.1318.5318.5418.376,333,200
Nov 06, 201718.8219.1118.8119.0918.925,228,500
Nov 03, 201719.0119.1618.8618.9318.768,220,200
Nov 02, 201719.4219.4218.9218.9318.768,363,900
Nov 01, 201719.3519.6619.2619.4519.286,169,400
Oct 31, 201719.2119.5919.0419.2519.089,034,000
Oct 30, 201719.5619.6119.3019.3119.146,536,000
Oct 27, 201720.0220.1019.4719.6719.498,034,100
Oct 26, 201719.5520.2919.5020.1719.999,746,000
Oct 25, 201719.6919.8319.2819.5019.327,343,000
Oct 24, 201719.2219.8719.0119.8119.6319,746,300
Oct 23, 201720.9120.9720.4720.6320.449,345,400
Oct 20, 201720.9921.0820.7320.8820.697,258,700
Oct 19, 201720.9320.9920.5120.8020.617,304,600
Oct 18, 201721.0421.3621.0321.2321.043,921,500
Oct 17, 201721.2121.9420.9921.0420.8513,540,600
Oct 16, 201720.7720.8220.3320.6720.489,763,600
Oct 13, 201720.3920.8520.3320.8220.636,338,700
Oct 12, 201720.4720.5120.3420.3520.177,866,200
Oct 11, 201720.8720.9120.4520.5520.378,190,200
Oct 10, 201721.1621.3420.9620.9920.803,848,200
Oct 09, 201721.1421.2420.9521.0420.852,332,200
Oct 06, 201721.3721.4421.0421.1220.933,701,200
Oct 05, 201721.2721.4321.1721.3421.152,887,900
Oct 04, 201720.9621.5720.9521.3021.115,138,300
Oct 03, 201721.1921.2020.8220.8820.697,627,400
Oct 02, 201720.8921.3420.7621.2221.034,601,200
Sep 29, 201720.6820.8020.5020.7920.604,796,800
Sep 28, 201721.1721.2820.6220.6720.487,352,600
Sep 27, 201721.1221.3220.9321.2621.073,375,200
Sep 26, 201721.3721.5721.0021.0420.855,827,000
Sep 25, 201721.1821.3421.0721.3221.134,687,400
Sep 22, 201720.8321.3320.7021.2821.096,239,500
Sep 21, 201720.7921.2320.7120.8520.667,737,500
Sep 20, 201720.1220.8220.1220.7920.607,493,300
Sep 19, 201720.1520.1819.8220.0519.873,540,000
Sep 18, 201720.0520.2719.9220.0419.863,431,800
Sep 15, 201720.1220.2219.9220.0119.836,187,400
Sep 14, 201720.2020.2819.9720.1920.013,909,700
Sep 13, 201720.0620.3119.9820.2220.042,841,900
Sep 12, 201720.3320.3319.7420.0519.8710,018,900
Sep 11, 201720.4320.6920.2520.3220.144,378,700
Sep 08, 201720.1220.4619.9120.3820.205,240,800
Sep 07, 201720.5920.6020.0820.1219.947,727,900
Sep 06, 201720.4520.7020.2720.5520.376,822,300
Sep 05, 201720.1120.4020.0220.2120.037,996,100
Sep 01, 201720.1820.2520.1120.1920.012,971,400
Aug 31, 201719.9220.1419.8820.1419.966,141,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...