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 (%)
Jan 29, 2021	21.62	21.76	21.04	21.20	7,259,054	-0.48(-2.23%)
Jan 28, 2021	21.96	22.14	21.63	21.68	6,240,307	-0.05(-0.24%)
Jan 27, 2021	21.94	22.52	21.57	21.74	5,009,398	-0.47(-2.10%)
Jan 26, 2021	21.90	22.29	21.79	22.20	3,160,060	+0.48(+2.23%)
Jan 25, 2021	21.39	21.89	21.37	21.72	3,120,117	+0.07(+0.33%)
Jan 22, 2021	21.66	21.70	21.30	21.65	3,229,425	-0.09(-0.40%)
Jan 21, 2021	21.69	22.12	21.61	21.74	3,807,774	+0.00(+0.00%)
Jan 20, 2021	22.08	22.08	21.46	21.74	3,384,566	-0.22(-1.00%)
Jan 19, 2021	22.06	22.14	21.73	21.96	4,463,912	-0.01(-0.04%)
Jan 15, 2021	21.88	22.02	21.47	21.97	3,688,793	+0.01(+0.04%)
Jan 14, 2021	21.62	22.14	21.53	21.96	4,296,353	+0.43(+2.00%)
Jan 13, 2021	21.53	21.86	21.37	21.53	3,280,471	-0.10(-0.45%)
Jan 12, 2021	21.56	21.76	21.36	21.62	3,494,026	+0.11(+0.53%)
Jan 11, 2021	21.23	21.56	21.12	21.51	3,372,362	+0.07(+0.33%)
Jan 08, 2021	21.54	21.73	21.27	21.44	4,267,147	-0.11(-0.49%)
Jan 07, 2021	22.01	22.22	21.50	21.54	5,234,882	-0.52(-2.36%)
Jan 06, 2021	21.14	22.19	21.14	22.06	6,236,047	+1.58(+7.70%)
Jan 05, 2021	20.39	20.72	20.30	20.49	3,412,310	+0.11(+0.52%)

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.