Indicators

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.14	32.98	32.14	32.86	13,298,572	+0.89(+2.79%)
Jul 28, 2023	32.46	32.46	31.62	31.97	4,835,550	-0.14(-0.45%)
Jul 27, 2023	31.81	32.43	31.55	32.11	6,721,667	+0.61(+1.95%)
Jul 26, 2023	30.95	31.59	30.84	31.50	5,049,681	+0.70(+2.28%)
Jul 25, 2023	31.29	31.47	30.61	30.80	6,445,035	-0.53(-1.69%)
Jul 24, 2023	30.56	31.33	30.13	31.33	9,708,428	-0.23(-0.73%)
Jul 21, 2023	33.39	33.88	31.44	31.56	26,305,400	-4.85(-13.32%)
Jul 20, 2023	36.12	36.59	36.06	36.40	8,615,478	+0.25(+0.69%)
Jul 19, 2023	37.16	37.93	36.02	36.16	8,921,816	-3.09(-7.88%)
Jul 18, 2023	38.57	39.27	38.52	39.25	4,937,567	+0.57(+1.46%)
Jul 17, 2023	37.66	38.79	37.50	38.68	4,387,308	+0.93(+2.47%)
Jul 14, 2023	37.67	37.95	37.45	37.75	3,813,879	-0.09(-0.23%)
Jul 13, 2023	37.27	37.89	37.22	37.84	2,633,316	+0.70(+1.89%)
Jul 12, 2023	37.62	37.84	37.02	37.13	2,652,101	-0.16(-0.44%)
Jul 11, 2023	36.72	37.39	36.64	37.30	2,624,808	+0.69(+1.89%)
Jul 10, 2023	36.34	36.75	36.31	36.61	3,457,523	+0.18(+0.50%)
Jul 07, 2023	36.36	36.83	36.35	36.42	2,825,096	-0.11(-0.29%)
Jul 06, 2023	36.40	36.67	36.26	36.53	4,663,720	-0.17(-0.47%)
Jul 05, 2023	37.09	37.09	36.55	36.70	3,427,363	-0.69(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.