Indicators

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.10	23.54	22.73	23.23	5,870,818	+0.28(+1.20%)
Feb 25, 2021	23.77	23.81	22.86	22.96	3,626,372	-0.81(-3.41%)
Feb 24, 2021	23.36	23.83	23.11	23.77	5,205,964	+0.37(+1.58%)
Feb 23, 2021	23.44	23.55	22.90	23.40	4,227,084	+0.08(+0.34%)
Feb 22, 2021	22.46	23.49	22.46	23.32	5,005,226	+0.82(+3.64%)
Feb 19, 2021	22.03	22.56	21.98	22.50	4,499,840	+0.66(+3.02%)
Feb 18, 2021	22.17	22.17	21.69	21.84	4,502,294	-0.31(-1.39%)
Feb 17, 2021	21.77	22.26	21.57	22.15	2,849,277	+0.26(+1.17%)
Feb 16, 2021	21.80	21.93	21.41	21.89	2,922,717	+0.21(+0.97%)
Feb 12, 2021	21.48	21.72	21.44	21.68	2,343,243	+0.13(+0.61%)
Feb 11, 2021	21.55	21.59	21.26	21.55	4,656,937	-0.06(-0.29%)
Feb 10, 2021	22.45	22.45	21.09	21.61	10,268,310	-1.53(-6.62%)
Feb 09, 2021	23.29	23.36	22.89	23.14	6,291,184	-0.28(-1.20%)
Feb 08, 2021	23.07	23.46	22.86	23.42	5,365,360	+0.55(+2.42%)
Feb 05, 2021	22.85	23.40	22.77	22.87	5,668,225	+0.15(+0.66%)
Feb 04, 2021	22.46	22.84	22.41	22.72	4,153,720	+0.30(+1.33%)
Feb 03, 2021	22.06	22.64	22.02	22.42	3,583,782	+0.28(+1.27%)
Feb 02, 2021	22.14	22.32	21.85	22.14	4,440,975	+0.29(+1.33%)

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.