Indicators

Interpublic GroupCompanies (NY: IPG )

29.42 -0.48 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.70	29.99	29.34	29.97	5,015,955	+0.32(+1.08%)
May 27, 2021	29.75	29.94	29.55	29.65	10,950,190	+0.15(+0.51%)
May 26, 2021	29.30	29.55	29.20	29.50	4,703,151	+0.35(+1.19%)
May 25, 2021	29.82	30.03	29.13	29.15	5,001,870	-0.50(-1.68%)
May 24, 2021	29.69	29.89	29.47	29.65	3,391,302	+0.10(+0.33%)
May 21, 2021	29.43	29.91	29.41	29.55	3,397,138	+0.18(+0.61%)
May 20, 2021	29.09	29.47	28.90	29.37	3,780,584	+0.38(+1.32%)
May 19, 2021	28.57	29.61	28.11	28.99	5,434,879	+0.08(+0.28%)
May 18, 2021	29.11	29.38	28.88	28.91	3,480,326	-0.06(-0.22%)
May 17, 2021	28.99	29.09	28.78	28.97	2,232,469	+0.04(+0.15%)
May 14, 2021	28.93	29.02	28.74	28.93	3,520,304	+0.17(+0.59%)
May 13, 2021	28.08	28.82	28.08	28.76	4,160,649	+0.71(+2.54%)
May 12, 2021	28.72	28.91	27.99	28.05	3,149,153	-0.77(-2.66%)
May 11, 2021	28.92	29.38	28.57	28.81	3,688,508	-0.36(-1.22%)
May 10, 2021	29.78	29.98	29.08	29.17	5,171,819	-0.60(-2.03%)
May 07, 2021	29.04	29.80	29.00	29.77	2,947,450	+0.48(+1.64%)
May 06, 2021	29.17	29.33	28.74	29.29	2,831,565	+0.26(+0.89%)
May 05, 2021	29.01	29.14	28.56	29.03	3,614,845	+0.05(+0.18%)
May 04, 2021	28.48	28.99	28.32	28.98	4,044,965	+0.45(+1.59%)

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.