Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.35-0.67 (-1.86%)
At close: 04:00PM EST
35.00 -0.35 (-0.99%)
After hours: 06:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202235.7536.3335.1835.3535.353,649,800
Jan 20, 202236.5537.0535.9436.0236.023,500,600
Jan 19, 202237.0337.0636.4536.4836.482,562,600
Jan 18, 202237.7237.8436.5736.8236.822,913,800
Jan 14, 202237.5838.1337.2838.0638.062,480,800
Jan 13, 202237.8638.6137.7838.0538.052,945,600
Jan 12, 202237.5038.0937.3037.7537.752,600,800
Jan 11, 202237.5137.7736.8037.3537.352,655,500
Jan 10, 202237.4337.6736.9537.3337.332,927,300
Jan 07, 202237.8338.3637.4537.5437.543,489,600
Jan 06, 202237.5937.9937.3537.8037.803,238,100
Jan 05, 202238.5038.7737.2037.2437.244,178,500
Jan 04, 202237.9038.7337.8938.4038.403,275,100
Jan 03, 202237.6837.9637.4137.6537.652,835,200
Dec 31, 202137.6837.8137.3837.4537.451,898,900
Dec 30, 202138.0938.2037.7037.7737.771,487,900
Dec 29, 202137.8537.9837.6937.7837.781,565,800
Dec 28, 202137.7438.1537.7137.8437.841,386,500
Dec 27, 202137.0137.9036.6437.8937.892,246,100
Dec 23, 202136.7837.1336.6236.8536.851,894,000
Dec 22, 202136.8936.9836.5736.6936.692,201,800
Dec 21, 202135.9936.9635.6836.9536.952,262,000
Dec 20, 202136.2936.3235.3335.5235.524,073,600
Dec 17, 202136.6836.9235.9636.7136.715,502,400
Dec 16, 202136.6937.2036.3336.6236.624,190,800
Dec 15, 202136.7736.9035.6936.3836.383,954,100
Dec 14, 202137.0137.0136.3036.6536.655,579,500
Dec 13, 202137.0437.0736.3936.8536.853,972,400
Dec 10, 202136.7637.1036.5737.0437.044,478,700
Dec 09, 202135.9936.9635.9336.4836.483,903,800
Dec 08, 202135.4636.4235.4636.2436.244,981,900
Dec 07, 202135.0035.6034.8935.4335.432,945,200
Dec 06, 202134.8135.2834.6534.7334.732,863,300
Dec 03, 202134.5935.1034.2134.4234.424,157,800
Dec 02, 202133.2434.7833.2034.4934.493,412,200
Dec 01, 202133.8634.6433.0333.0633.066,385,800
Nov 30, 202133.4033.6832.7133.1933.198,506,800
Nov 30, 20210.27 Dividend
Nov 29, 202134.1634.2733.3234.0233.752,819,100
Nov 26, 202133.2533.8532.9333.7933.522,411,800
Nov 24, 202134.2534.6834.1234.4734.202,018,400
Nov 23, 202134.5434.8134.3934.5134.243,612,100
Nov 22, 202134.4934.6434.2434.3234.052,488,200
Nov 19, 202134.4134.5734.0634.3534.083,984,400
Nov 18, 202135.9636.0434.5934.7034.424,416,200
Nov 17, 202135.7136.2735.7135.8935.612,430,800
Nov 16, 202136.0936.1835.7435.8535.572,823,000
Nov 15, 202136.3836.7235.9836.1335.841,858,100
Nov 12, 202137.0937.2236.3336.3436.051,964,500
Nov 11, 202136.1037.0335.8736.9936.702,952,900
Nov 10, 202136.0136.7235.6136.0935.802,250,600
Nov 09, 202136.1036.3235.5136.0335.742,127,700
Nov 08, 202136.7936.8536.0736.2735.982,789,800
Nov 05, 202136.2436.6336.1536.4236.133,324,300
Nov 04, 202135.7036.1335.3735.7835.502,806,000
Nov 03, 202135.4635.8435.0735.8335.554,121,800
Nov 02, 202136.5736.8135.3635.6635.383,847,600
Nov 01, 202136.9337.0036.4936.8036.513,009,600
Oct 29, 202136.5937.0136.3736.5736.282,388,100
Oct 28, 202136.2036.6735.9436.6636.372,317,600
Oct 27, 202136.4836.6636.0136.0235.732,681,200
Oct 26, 202136.2936.6836.0436.5836.293,441,600
Oct 25, 202136.9737.1335.9336.1535.863,522,300
Oct 22, 202137.0837.7936.6536.9636.673,087,800
Oct 21, 202137.2838.1836.0937.0836.796,638,300
Oct 20, 202137.8338.4037.1938.0137.714,665,800
Oct 19, 202138.4838.7137.9938.2637.964,475,200
Oct 18, 202138.0138.4437.8638.1637.862,298,100
Oct 15, 202138.3338.5938.1438.2237.922,269,700
Oct 14, 202137.2138.2937.2138.1037.803,369,700
Oct 13, 202136.9537.0936.4236.8336.542,548,900
Oct 12, 202137.5137.5636.7436.8836.592,900,600
Oct 11, 202137.2037.5336.9037.3837.082,543,700
Oct 08, 202137.9138.0737.1737.2336.932,794,000
Oct 07, 202137.7638.2037.5937.7237.422,550,700
Oct 06, 202137.3637.8736.6937.4037.102,760,400
Oct 05, 202138.1338.3737.3238.0037.703,378,300
Oct 04, 202137.6638.1837.2537.4737.172,610,900
Oct 01, 202137.0038.0636.7237.8437.542,825,100
Sep 30, 202137.7537.8036.6636.6736.383,502,100
Sep 29, 202137.7837.9137.2037.4937.192,585,900
Sep 28, 202138.6238.7937.4937.5437.243,237,500
Sep 27, 202139.1239.3538.6838.7238.413,219,100
Sep 24, 202138.3339.0338.2838.8838.573,274,000
Sep 23, 202137.3638.6537.2338.4138.113,919,800
Sep 22, 202136.4637.3636.3636.9936.703,937,800
Sep 21, 202136.6137.0935.9936.0235.735,705,800
Sep 20, 202136.1736.5835.6736.2235.932,657,000
Sep 17, 202136.9537.3536.7636.9936.703,827,200
Sep 16, 202137.7537.7636.9337.0736.782,599,200
Sep 15, 202137.0037.6736.7637.6637.363,040,400
Sep 14, 202137.0337.2936.8637.0236.733,218,200
Sep 13, 202136.6237.0336.2637.0136.723,620,100
Sep 10, 202136.9937.0336.1336.1635.872,237,900
Sep 09, 202137.1737.2536.4236.8236.533,649,800
Sep 08, 202136.9337.2736.6837.1536.863,094,400
Sep 07, 202137.2937.4936.7736.8236.532,219,900
Sep 03, 202137.5237.6037.0937.3037.002,267,100
Sep 02, 202137.2537.5336.9837.5137.212,583,200
Sep 01, 202137.2237.5336.9137.1536.863,373,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement