U.S. markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.80-0.31 (-1.34%)
At close: 1:00PM EST

22.84 +0.04 (0.18%)
After hours: 1:57PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202023.0123.1522.7522.8022.801,307,800
Nov 25, 202022.9723.2222.6623.1123.114,226,200
Nov 24, 202022.5523.2822.3423.2323.235,715,000
Nov 23, 202021.9522.2421.7222.0922.092,520,200
Nov 20, 202021.4121.7021.3021.6521.653,127,400
Nov 19, 202021.1121.6321.0621.5921.592,657,300
Nov 18, 202021.9022.0921.3721.4021.402,882,100
Nov 17, 202021.3921.9821.2521.9021.903,202,300
Nov 16, 202021.7822.0621.5121.6421.644,310,700
Nov 13, 202020.7221.2820.6521.1621.163,846,300
Nov 12, 202020.5720.7820.2220.4820.483,461,200
Nov 11, 202021.4321.4320.3720.7720.776,204,200
Nov 10, 202021.2621.4921.0521.4221.425,745,900
Nov 09, 202020.6621.7420.6621.0921.097,772,500
Nov 06, 202019.4819.6118.9718.9918.993,854,600
Nov 05, 202019.1319.6019.0919.5319.533,305,600
Nov 04, 202019.3319.3418.7818.9018.905,021,100
Nov 03, 202019.1519.4918.9819.3519.354,324,500
Nov 02, 202018.3018.9418.1818.9218.923,856,500
Oct 30, 202018.3218.6717.9818.0918.095,684,200
Oct 29, 202017.7418.5417.5718.3118.315,293,100
Oct 28, 202018.4618.5117.7417.8317.836,317,400
Oct 27, 202019.0719.1518.7318.8518.855,578,200
Oct 26, 202019.1619.2318.8119.0019.005,945,600
Oct 23, 202019.3719.4018.9719.3419.343,748,300
Oct 22, 202019.3219.5018.8419.1519.156,172,600
Oct 21, 202018.1518.8017.7218.7018.706,488,200
Oct 20, 202018.0318.0817.8018.0018.004,567,900
Oct 19, 202018.3618.4617.7017.7417.743,462,100
Oct 16, 202018.0118.4417.8618.2618.264,448,600
Oct 15, 202017.7518.0017.4317.9617.962,921,300
Oct 14, 202018.1118.3417.9818.0718.076,248,500
Oct 13, 202018.4518.5517.9317.9317.933,142,100
Oct 12, 202018.4318.6518.3918.5518.553,792,100
Oct 09, 202018.5418.6718.2218.3618.365,195,000
Oct 08, 202018.1418.4217.9718.3418.342,813,100
Oct 07, 202017.6518.1417.6518.0318.032,491,900
Oct 06, 202017.8118.0417.4317.4817.482,741,000
Oct 05, 202017.6317.9117.5017.6217.622,675,400
Oct 02, 202016.5617.5116.5617.4117.413,828,300
Oct 01, 202016.8016.9816.6016.7716.773,597,200
Sep 30, 202016.7516.9916.4716.6716.674,702,700
Sep 29, 202017.0417.1016.5416.6216.622,755,600
Sep 28, 202017.2317.2516.8817.0517.053,219,200
Sep 25, 202016.1816.9116.0716.8716.875,977,800
Sep 24, 202016.1816.5215.9216.2816.283,252,400
Sep 23, 202016.6216.9216.1816.2016.203,510,300
Sep 22, 202016.9717.1516.6116.6816.683,819,300
Sep 21, 202017.3517.5216.7216.9316.933,833,600
Sep 18, 202018.2018.2917.7817.8317.834,544,100
Sep 17, 202018.1418.6217.9918.2918.293,216,700
Sep 16, 202018.2118.8218.0318.5218.523,901,600
Sep 15, 202018.1318.2917.7518.0518.052,731,800
Sep 14, 202017.4818.2717.4418.1618.164,152,600
Sep 11, 202017.0017.3616.8717.3017.303,517,700
Sep 10, 202017.2517.4716.9116.9416.943,525,500
Sep 09, 202017.6117.6417.1817.2017.205,059,800
Sep 08, 202017.7117.8317.3917.4717.473,297,900
Sep 04, 202018.2018.2417.7217.8417.842,937,100
Sep 03, 202018.2118.5417.6717.8617.866,127,500
Sep 02, 202017.7718.1917.7417.9517.955,137,000
Sep 01, 202017.6717.9717.4617.7417.742,859,500
Aug 31, 202018.3218.4317.7317.7617.763,704,200
Aug 31, 20200.255 Dividend
Aug 28, 202018.4218.5618.1618.5418.282,000,100
Aug 27, 202018.0518.6018.0518.4018.153,737,900
Aug 26, 202018.0418.2217.8417.9117.662,196,700
Aug 25, 202018.4618.4617.9618.1317.881,980,800
Aug 24, 202017.5718.3317.5018.3318.083,349,700
Aug 21, 202017.6717.7217.4217.4817.243,932,100
Aug 20, 202018.1418.2417.7917.8017.563,243,800
Aug 19, 202018.5118.6818.2618.3418.092,763,000
Aug 18, 202018.5418.7718.3618.4418.192,954,800
Aug 17, 202018.8918.9318.4718.5818.322,994,600
Aug 14, 202018.7419.1318.6518.8618.602,444,200
Aug 13, 202018.8019.0018.6718.7918.533,356,100
Aug 12, 202019.4419.5918.9619.0018.743,527,000
Aug 11, 202019.4219.9319.2719.3019.034,163,000
Aug 10, 202018.5019.2718.5019.1218.864,494,700
Aug 07, 202018.3718.4918.1118.4118.165,508,800
Aug 06, 202018.5518.8918.5118.5318.283,875,100
Aug 05, 202018.7118.9018.4318.6918.434,977,500
Aug 04, 202018.3718.7718.2918.5118.262,575,600
Aug 03, 202018.1118.5717.9018.4218.173,365,900
Jul 31, 202018.3218.3217.7918.0517.805,247,000
Jul 30, 202018.7018.7018.3418.4118.163,526,200
Jul 29, 202018.4919.4018.2218.9118.658,548,800
Jul 28, 202017.7818.5917.7818.4118.165,257,300
Jul 27, 202018.2918.6618.2918.5618.305,844,100
Jul 24, 202018.6718.9118.3318.5518.294,616,000
Jul 23, 202018.7518.9118.3418.4618.216,352,200
Jul 22, 202017.6318.0717.5818.0017.752,354,300
Jul 21, 202017.5118.0217.5117.6817.442,090,200
Jul 20, 202017.8517.9017.1517.4517.214,100,200
Jul 17, 202018.2418.3617.9018.0017.752,987,400
Jul 16, 202017.9518.4317.8518.2017.953,894,700
Jul 15, 202017.6918.1417.5218.0517.802,737,200
Jul 14, 202016.9317.3916.7417.3517.112,381,600
Jul 13, 202017.2017.3616.9316.9816.752,694,800
Jul 10, 202016.4017.1216.3816.9716.743,421,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...