IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201922.1822.2722.0422.0722.071,962,900
Jun 13, 201922.0022.2721.9122.2722.271,869,800
Jun 12, 201921.7921.9321.6521.8721.874,284,800
Jun 11, 201921.4721.6521.3321.6221.622,811,500
Jun 10, 201922.0022.1021.1621.3221.324,418,000
Jun 07, 201921.9722.2721.9421.9521.952,489,700
Jun 06, 201921.7921.9821.6321.8621.862,538,400
Jun 05, 201921.7721.8321.5621.6921.692,532,000
Jun 04, 201921.7421.8521.4721.6421.643,238,900
Jun 03, 201921.2521.5321.1521.4721.472,835,200
May 31, 201921.1421.4321.0521.2221.224,002,700
May 31, 20190.235 Dividend
May 30, 201921.7421.8921.4721.5521.322,498,200
May 29, 201921.8821.9221.6521.7021.462,030,700
May 28, 201922.1022.2621.9421.9721.733,578,600
May 24, 201922.4022.4122.0622.1021.861,427,400
May 23, 201922.3622.3621.8122.2522.012,754,400
May 22, 201922.6122.6722.4822.6122.362,215,300
May 21, 201922.3922.6922.3522.6322.382,455,400
May 20, 201922.3722.5022.1422.2221.981,902,100
May 17, 201922.2622.7822.1322.5322.282,401,600
May 16, 201922.5722.7622.4322.4722.221,672,000
May 15, 201922.3122.6722.1822.5822.332,266,500
May 14, 201922.4322.5722.3722.3922.151,963,700
May 13, 201922.6722.7922.3122.3522.112,479,200
May 10, 201922.9023.1122.6023.0822.832,821,900
May 09, 201923.0723.2022.8622.9422.694,178,100
May 08, 201922.8223.3222.6923.3023.053,266,700
May 07, 201923.0223.1422.4922.7822.533,611,500
May 06, 201922.7823.3222.7623.2923.042,082,300
May 03, 201923.1823.4623.0123.0922.843,288,400
May 02, 201923.1623.1622.5922.8722.623,284,300
May 01, 201923.0123.3622.9723.0822.833,557,800
Apr 30, 201923.1223.4422.8423.0022.755,420,900
Apr 29, 201923.6623.9023.4623.5023.245,210,300
Apr 26, 201923.0023.6622.7623.4523.194,845,500
Apr 25, 201922.4622.5322.2122.2822.044,154,600
Apr 24, 201922.4622.6722.3222.5422.293,520,500
Apr 23, 201922.5122.6622.4122.4822.233,408,600
Apr 22, 201922.5322.5822.3522.4622.222,715,400
Apr 18, 201922.6022.9622.5722.6522.404,326,000
Apr 17, 201922.3622.5522.2122.5122.264,068,600
Apr 16, 201922.1622.7022.1622.3022.065,682,200
Apr 15, 201921.8421.9621.4921.9421.703,431,000
Apr 12, 201921.9621.9921.7121.7921.553,183,900
Apr 11, 201921.7022.0721.7021.8721.633,379,900
Apr 10, 201921.5521.7821.4921.6121.372,458,400
Apr 09, 201921.5021.7021.3421.5621.323,333,700
Apr 08, 201921.4921.5921.2821.5221.292,349,400
Apr 05, 201921.3621.6621.2921.5321.303,943,400
Apr 04, 201921.1221.5421.0121.2421.013,113,400
Apr 03, 201921.0721.3620.9021.0720.846,416,000
Apr 02, 201921.2321.2620.9721.0020.773,074,200
Apr 01, 201921.2121.6221.0621.1720.943,183,800
Mar 29, 201921.0221.0420.8121.0120.784,350,300
Mar 28, 201921.0321.2820.9020.9320.705,372,300
Mar 27, 201920.9521.1720.8821.0220.795,495,600
Mar 26, 201920.9621.1020.6120.7920.565,859,300
Mar 25, 201921.0721.4620.7920.9620.735,358,400
Mar 22, 201921.7821.9321.0321.1320.906,303,800
Mar 21, 201921.8622.1321.8321.9321.695,621,400
Mar 20, 201922.2322.2821.8121.9421.703,196,300
Mar 19, 201922.2722.4522.2022.2822.044,216,500
Mar 18, 201922.3322.4122.0322.2121.973,919,900
Mar 15, 201922.4022.5522.3222.3422.106,698,800
Mar 14, 201922.3322.5322.2322.4222.185,360,300
Mar 13, 201922.4522.4522.1022.2321.995,962,300
Mar 12, 201922.6822.7422.4522.4622.224,694,200
Mar 11, 201922.3522.6122.2322.5522.305,763,900
Mar 08, 201922.2122.4321.9422.2522.017,094,100
Mar 07, 201922.8822.8922.3522.3522.113,378,900
Mar 06, 201922.9423.0222.7222.8522.603,262,900
Mar 05, 201922.9223.0722.8422.9422.694,251,600
Mar 04, 201923.1823.4222.7822.9622.714,921,500
Mar 01, 201923.3223.4222.7523.1322.885,683,700
Feb 28, 201922.7723.1522.6423.0322.787,426,200
Feb 28, 20190.235 Dividend
Feb 27, 201923.4723.5722.8023.0122.535,727,000
Feb 26, 201923.6423.8623.4323.6323.134,864,100
Feb 25, 201923.8823.9823.6423.6523.153,280,300
Feb 22, 201923.5423.8923.5423.7523.252,920,500
Feb 21, 201923.6623.8723.3623.4122.925,338,900
Feb 20, 201923.4023.7323.2923.6623.164,016,600
Feb 19, 201923.3723.4023.0823.2922.804,688,900
Feb 15, 201923.1823.4923.1423.3822.894,453,800
Feb 14, 201922.6523.2122.6023.0322.554,858,200
Feb 13, 201922.7523.0022.0022.7022.229,876,300
Feb 12, 201922.1222.2421.6621.6721.218,900,800
Feb 11, 201922.2022.2921.7921.8121.355,382,100
Feb 08, 201921.8222.1121.7822.1121.654,391,700
Feb 07, 201921.3322.0221.1321.8921.437,057,500
Feb 06, 201922.9022.9121.4421.6121.169,771,700
Feb 05, 201922.7323.0122.5622.9022.424,037,400
Feb 04, 201922.5822.8222.4622.7022.224,451,100
Feb 01, 201922.8622.8622.5122.6722.192,853,900
Jan 31, 201922.6622.8422.5822.7522.277,414,000
Jan 30, 201922.7722.8322.4322.7222.242,225,300
Jan 29, 201922.4822.8222.4622.7622.283,488,500
Jan 28, 201922.2322.5422.1122.5022.033,126,300
Jan 25, 201922.4522.5622.0422.4121.943,003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...