IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.3721.4221.0821.1621.164,211,300
Sep 19, 201921.4321.5421.2521.3221.323,171,500
Sep 18, 201921.2721.4321.1621.4321.432,946,400
Sep 17, 201921.3021.3421.0321.2821.283,080,300
Sep 16, 201921.1021.4121.0221.4121.412,213,300
Sep 13, 201921.2421.4120.9621.1921.192,980,000
Sep 12, 201921.2121.2620.9121.1121.113,197,200
Sep 11, 201921.5121.8420.8721.2821.285,132,700
Sep 10, 201921.0221.7720.9921.6321.633,819,500
Sep 09, 201920.8721.2120.8121.0721.072,677,100
Sep 06, 201920.5120.8720.4920.7320.732,832,700
Sep 05, 201920.3020.6220.1920.4420.442,957,200
Sep 04, 201920.1420.2119.9220.1420.143,692,000
Sep 03, 201919.7220.0019.6119.9319.932,802,400
Aug 30, 201919.9920.1119.8119.8819.884,206,000
Aug 30, 20190.235 Dividend
Aug 29, 201920.1220.2019.9920.0019.763,472,400
Aug 28, 201919.8220.1119.7119.9119.682,421,400
Aug 27, 201920.1120.1119.7319.9019.672,334,900
Aug 26, 201920.0620.1519.7919.9719.741,770,500
Aug 23, 201920.2620.4219.8219.8619.633,606,700
Aug 22, 201920.6320.7020.3620.3720.132,405,600
Aug 21, 201920.4320.6120.3820.5720.332,657,000
Aug 20, 201920.4120.5120.2420.3420.103,516,900
Aug 19, 201920.3620.5520.2720.4820.242,754,100
Aug 16, 201919.7120.1619.6420.1019.863,717,400
Aug 15, 201919.8419.8819.5619.5719.343,108,500
Aug 14, 201920.4820.5519.8319.8819.653,241,500
Aug 13, 201920.8521.3120.7220.8120.573,005,900
Aug 12, 201921.0721.1220.7920.9420.691,820,700
Aug 09, 201921.4921.4921.0521.2020.952,520,300
Aug 08, 201921.2721.4721.2121.4721.222,540,500
Aug 07, 201920.9721.2220.8121.0720.824,391,000
Aug 06, 201921.2321.3220.8421.2921.043,594,500
Aug 05, 201921.4521.5420.9221.1620.914,245,700
Aug 02, 201922.0522.1221.7321.7721.512,705,600
Aug 01, 201922.8722.9822.1022.2521.993,232,300
Jul 31, 201922.9323.1922.7122.9222.654,601,900
Jul 30, 201922.9623.1122.8522.9522.682,225,000
Jul 29, 201923.1323.2322.8923.1522.883,263,900
Jul 26, 201923.0823.1322.9123.0722.802,417,100
Jul 25, 201922.7523.1022.7523.0222.754,112,900
Jul 24, 201922.5623.0022.3422.7722.503,247,700
Jul 23, 201922.0023.0521.8022.4422.187,448,700
Jul 22, 201922.8423.0822.7822.7822.514,409,900
Jul 19, 201922.8322.9922.7122.8022.533,139,700
Jul 18, 201923.0223.0322.4022.8322.564,053,300
Jul 17, 201923.6223.6322.9923.0922.822,957,200
Jul 16, 201923.7023.8823.6123.6923.412,955,700
Jul 15, 201923.7023.7723.5523.7123.431,938,900
Jul 12, 201923.2723.7823.2223.7723.492,409,600
Jul 11, 201923.2623.3422.9723.2322.963,003,000
Jul 10, 201923.3523.4823.1923.2823.013,264,800
Jul 09, 201923.2323.3523.0423.1522.882,762,800
Jul 08, 201923.3123.5023.1823.3223.053,386,900
Jul 05, 201923.1223.3823.0023.3623.093,904,300
Jul 03, 201923.2023.2822.9223.1622.891,785,300
Jul 02, 201922.5123.2122.5123.2022.936,047,000
Jul 01, 201922.8222.9522.3822.5322.274,366,400
Jun 28, 201922.1222.6522.1222.5922.327,033,200
Jun 27, 201922.2022.2822.0322.0621.802,690,200
Jun 26, 201922.3722.4622.1222.1521.892,819,800
Jun 25, 201922.5722.6322.3422.3722.112,749,900
Jun 24, 201922.4622.6122.2522.6022.331,812,800
Jun 21, 201922.5122.7822.3422.4522.197,840,900
Jun 20, 201922.6622.6722.1222.4822.222,919,200
Jun 19, 201922.3422.7222.3122.4522.192,868,000
Jun 18, 201922.1422.4822.0522.2221.963,144,500
Jun 17, 201922.0322.1221.8921.9721.712,269,300
Jun 14, 201922.1822.2722.0422.0721.811,962,900
Jun 13, 201922.0022.2721.9122.2722.011,869,800
Jun 12, 201921.7921.9321.6521.8721.614,284,800
Jun 11, 201921.4721.6521.3321.6221.372,811,500
Jun 10, 201922.0022.1021.1621.3221.074,418,000
Jun 07, 201921.9722.2721.9421.9521.692,489,700
Jun 06, 201921.7921.9821.6321.8621.602,538,400
Jun 05, 201921.7721.8321.5621.6921.442,532,000
Jun 04, 201921.7421.8521.4721.6421.393,238,900
Jun 03, 201921.2521.5321.1521.4721.222,835,200
May 31, 201921.1421.4321.0521.2220.974,002,700
May 31, 20190.235 Dividend
May 30, 201921.7421.8921.4721.5521.062,498,200
May 29, 201921.8821.9221.6521.7021.212,030,700
May 28, 201922.1022.2621.9421.9721.483,578,600
May 24, 201922.4022.4122.0622.1021.601,427,400
May 23, 201922.3622.3621.8122.2521.752,754,400
May 22, 201922.6122.6722.4822.6122.102,215,300
May 21, 201922.3922.6922.3522.6322.122,455,400
May 20, 201922.3722.5022.1422.2221.721,902,100
May 17, 201922.2622.7822.1322.5322.022,401,600
May 16, 201922.5722.7622.4322.4721.961,672,000
May 15, 201922.3122.6722.1822.5822.072,266,500
May 14, 201922.4322.5722.3722.3921.891,963,700
May 13, 201922.6722.7922.3122.3521.852,479,200
May 10, 201922.9023.1122.6023.0822.562,821,900
May 09, 201923.0723.2022.8622.9422.424,178,100
May 08, 201922.8223.3222.6923.3022.783,266,700
May 07, 201923.0223.1422.4922.7822.273,611,500
May 06, 201922.7823.3222.7623.2922.772,082,300
May 03, 201923.1823.4623.0123.0922.573,288,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...