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 (%)
May 29, 2020	14.62	14.76	14.25	14.69	8,920,643	-0.06(-0.44%)
May 28, 2020	15.45	15.56	14.71	14.75	7,609,261	-0.63(-4.12%)
May 27, 2020	15.23	15.80	15.12	15.39	7,411,373	+0.56(+3.76%)
May 26, 2020	14.55	15.08	14.35	14.83	6,019,871	+0.89(+6.37%)
May 22, 2020	13.82	13.99	13.66	13.94	3,360,419	+0.13(+0.92%)
May 21, 2020	14.06	14.24	13.78	13.81	4,415,811	-0.29(-2.04%)
May 20, 2020	13.81	14.17	13.78	14.10	4,915,662	+0.52(+3.86%)
May 19, 2020	13.99	14.06	13.50	13.58	5,037,459	-0.48(-3.43%)
May 18, 2020	13.68	14.20	13.61	14.06	5,723,661	+1.06(+8.13%)
May 15, 2020	12.84	13.23	12.68	13.00	8,016,135	+0.01(+0.07%)
May 14, 2020	12.63	13.20	12.13	12.99	8,942,003	+0.19(+1.52%)
May 13, 2020	13.47	13.54	12.52	12.80	6,247,382	-0.85(-6.20%)
May 12, 2020	14.21	14.27	13.64	13.64	2,738,482	-0.47(-3.36%)
May 11, 2020	14.46	14.46	13.81	14.12	3,850,150	-0.53(-3.64%)
May 08, 2020	14.07	14.72	13.97	14.65	5,500,726	+0.89(+6.45%)
May 07, 2020	13.91	14.37	13.71	13.76	6,698,885	+0.04(+0.31%)
May 06, 2020	13.42	13.75	13.21	13.72	7,155,615	+0.36(+2.72%)
May 05, 2020	13.60	13.86	13.34	13.36	4,554,029	-0.07(-0.50%)
May 04, 2020	13.60	13.74	13.02	13.42	4,697,249	-0.47(-3.41%)

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.