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 (%)
Sep 29, 2023	28.27	28.27	27.60	27.78	5,616,188	-0.28(-1.00%)
Sep 28, 2023	27.89	28.29	27.89	28.06	2,957,369	+0.21(+0.77%)
Sep 27, 2023	27.71	28.01	27.55	27.84	3,556,392	+0.32(+1.16%)
Sep 26, 2023	27.63	27.97	27.39	27.52	4,298,028	-0.47(-1.66%)
Sep 25, 2023	27.84	28.11	27.89	27.99	3,474,379	+0.03(+0.10%)
Sep 22, 2023	28.50	28.59	27.92	27.96	3,506,234	-0.45(-1.57%)
Sep 21, 2023	28.82	28.95	28.40	28.41	3,459,212	-0.49(-1.71%)
Sep 20, 2023	29.39	29.52	28.80	28.90	4,607,343	-0.46(-1.55%)
Sep 19, 2023	29.49	29.62	29.24	29.36	2,322,220	-0.16(-0.53%)
Sep 18, 2023	29.48	29.75	29.12	29.51	3,578,445	-0.28(-0.94%)
Sep 15, 2023	30.15	30.17	29.61	29.79	8,433,034	-0.30(-1.00%)
Sep 14, 2023	29.92	30.40	29.86	30.09	5,243,798	+0.40(+1.34%)
Sep 13, 2023	31.08	31.14	29.50	29.70	6,594,274	-1.24(-4.01%)
Sep 12, 2023	30.77	31.10	30.70	30.94	2,088,699	-0.02(-0.06%)
Sep 11, 2023	31.05	31.43	30.88	30.96	2,325,858	+0.18(+0.60%)
Sep 08, 2023	31.12	31.12	30.65	30.77	2,284,516	-0.28(-0.91%)
Sep 07, 2023	31.31	31.44	30.94	31.05	2,808,706	-0.35(-1.11%)
Sep 06, 2023	31.09	32.22	30.99	31.40	2,855,998	+0.21(+0.68%)
Sep 05, 2023	31.55	31.66	31.18	31.19	2,201,446	-0.41(-1.29%)

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.