Home

Interpublic GroupCompanies (IPG)

27.53
-0.25 (-0.90%)
NYSE · Last Trade: Oct 23rd, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interpublic GroupCompanies (IPG)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202527.7828.0227.5227.537,703,23127.53
10/22/202526.7828.2426.7027.7810,061,08127.78
10/21/202526.6027.2526.6026.944,612,41626.94
10/20/202526.5726.7526.4126.635,765,28826.63
10/17/202526.3926.7226.1526.396,069,21426.39
10/16/202527.0527.0726.2526.345,545,72826.34
10/15/202526.8627.2626.7227.048,474,06827.04
10/14/202525.9226.8025.7626.797,114,58926.79
10/13/202526.2526.4426.0126.116,595,03326.11
10/10/202526.7126.8826.0626.125,675,78526.12
10/09/202527.3227.4326.5326.555,726,82226.55
10/08/202527.1927.5627.2827.286,501,82527.28
10/07/202526.8027.4626.7527.246,991,30027.24
10/06/202526.4927.1626.4926.807,155,24026.80
10/03/202526.2626.8226.2426.506,663,57626.50
10/02/202526.3326.4925.9026.267,415,00526.26
10/01/202527.9227.9626.4326.518,502,32326.51
9/30/202527.2028.4227.0927.9118,396,11527.91
9/29/202526.4227.1326.2527.094,764,66027.09
9/26/202525.9426.4425.9226.355,976,03626.35
9/25/202526.2326.2525.7825.935,160,59025.93
9/24/202525.9826.4125.9826.305,194,78026.30
9/23/202525.8326.5225.8326.085,959,80026.08
9/22/202525.7025.8025.4725.515,024,27425.51
9/19/202526.0326.0725.3425.6517,696,30225.65
9/18/202526.2126.3325.9626.023,255,49726.02
9/17/202526.3226.8626.1326.264,560,61426.26
9/16/202526.2626.5525.9926.364,324,18426.36
9/15/202526.5026.5626.2126.294,120,84626.29
9/12/202526.6126.7025.9326.393,316,78526.39
9/11/202526.0126.7025.9526.706,630,10426.70
9/10/202526.3726.5025.7625.964,615,11925.96
9/09/202526.9827.0226.5026.594,526,96626.59
9/08/202527.0527.0526.5327.013,847,12727.01
9/05/202526.9827.4226.9827.154,337,46527.15
9/04/202526.4726.8526.1826.844,049,86126.84
9/03/202526.1326.5826.1326.464,529,49726.46
9/02/202526.3526.7826.2026.306,438,50926.30
8/29/202526.5826.9226.5826.842,410,15026.51
8/28/202527.0227.0226.4226.692,945,76126.36
8/27/202526.5727.0026.4426.927,588,51226.59
8/26/202527.1827.2626.6926.729,828,44326.39
8/25/202527.1127.2527.0227.135,615,30626.80
8/22/202526.6327.4126.5727.269,881,04326.92
8/21/202526.5426.7026.4126.533,365,96326.20
8/20/202526.5426.7826.4126.615,050,61226.28
8/19/202526.2026.7026.2026.585,782,83226.25
8/18/202526.2226.2725.9826.093,848,84525.77
8/15/202525.9626.2925.7926.095,284,16025.77
8/14/202525.9326.0025.5525.855,128,78925.53
8/13/202525.3426.2525.1826.206,688,21825.88
8/12/202524.9925.4924.8425.277,079,91524.96
8/11/202525.0725.3524.6824.975,797,88524.66
8/08/202524.7025.0024.6824.915,884,81524.60
8/07/202525.0525.2024.6324.833,723,68324.52
8/06/202524.8625.2324.6624.924,602,27224.61
8/05/202524.6424.8824.5424.743,913,09624.44
8/04/202524.3624.6624.1024.545,099,13724.24
8/01/202524.5724.5724.1124.244,219,13023.94
7/31/202524.8525.0424.4824.608,767,32124.30
7/30/202525.4525.4824.6824.845,024,86424.53
7/29/202525.5125.6525.2625.416,905,14725.10
7/28/202526.1126.1125.4825.523,130,69025.21
7/25/202526.3926.3925.8126.054,322,18625.73
7/24/202526.3827.0326.2326.318,101,80425.99