Indicators

Interpublic GroupCompanies (NY: IPG )

29.58 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.63	14.77	14.26	14.70	8,915,575	-0.06(-0.44%)
May 28, 2020	15.46	15.57	14.72	14.76	7,604,938	-0.63(-4.12%)
May 27, 2020	15.23	15.81	15.13	15.40	7,407,162	+0.56(+3.76%)
May 26, 2020	14.56	15.09	14.35	14.84	6,016,451	+0.89(+6.37%)
May 22, 2020	13.83	14.00	13.66	13.95	3,358,510	+0.13(+0.92%)
May 21, 2020	14.07	14.25	13.79	13.82	4,413,302	-0.29(-2.04%)
May 20, 2020	13.82	14.18	13.79	14.11	4,912,869	+0.52(+3.86%)
May 19, 2020	14.00	14.07	13.51	13.58	5,034,597	-0.48(-3.43%)
May 18, 2020	13.69	14.21	13.62	14.07	5,720,410	+1.06(+8.13%)
May 15, 2020	12.85	13.24	12.69	13.01	8,011,581	+0.01(+0.07%)
May 14, 2020	12.64	13.21	12.14	13.00	8,936,923	+0.19(+1.52%)
May 13, 2020	13.47	13.55	12.53	12.81	6,243,833	-0.85(-6.20%)
May 12, 2020	14.22	14.28	13.64	13.65	2,736,926	-0.47(-3.36%)
May 11, 2020	14.47	14.47	13.81	14.13	3,847,963	-0.53(-3.64%)
May 08, 2020	14.08	14.73	13.98	14.66	5,497,601	+0.89(+6.45%)
May 07, 2020	13.91	14.38	13.72	13.77	6,695,079	+0.04(+0.31%)
May 06, 2020	13.42	13.76	13.22	13.73	7,151,550	+0.36(+2.72%)
May 05, 2020	13.61	13.87	13.35	13.36	4,551,442	-0.07(-0.50%)
May 04, 2020	13.61	13.75	13.03	13.43	4,694,580	-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.