Indicators

Interpublic GroupCompanies (NY: IPG )

29.90 -0.33 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.74	17.98	17.74	17.85	4,049,327	+0.12(+0.70%)
Sep 27, 2019	17.37	17.72	17.35	17.72	4,962,078	+0.41(+2.34%)
Sep 26, 2019	17.37	17.44	17.24	17.32	2,950,611	-0.07(-0.38%)
Sep 25, 2019	17.63	17.66	17.25	17.38	3,444,493	-0.25(-1.41%)
Sep 24, 2019	17.57	17.79	17.51	17.63	5,934,917	+0.07(+0.38%)
Sep 23, 2019	17.48	17.59	17.39	17.57	2,146,092	+0.05(+0.28%)
Sep 20, 2019	17.69	17.73	17.45	17.52	5,098,350	-0.13(-0.75%)
Sep 19, 2019	17.74	17.83	17.59	17.65	3,832,307	-0.09(-0.51%)
Sep 18, 2019	17.61	17.74	17.52	17.74	3,560,440	+0.12(+0.71%)
Sep 17, 2019	17.63	17.66	17.41	17.61	3,722,889	-0.11(-0.61%)
Sep 16, 2019	17.47	17.72	17.40	17.72	2,673,878	+0.18(+1.04%)
Sep 13, 2019	17.58	17.72	17.35	17.54	3,600,086	+0.07(+0.38%)
Sep 12, 2019	17.56	17.60	17.31	17.47	3,862,797	-0.14(-0.80%)
Sep 11, 2019	17.81	18.07	17.28	17.61	6,200,752	-0.29(-1.62%)
Sep 10, 2019	17.40	18.02	17.37	17.90	4,614,356	+0.46(+2.66%)
Sep 09, 2019	17.28	17.56	17.23	17.44	3,234,104	+0.28(+1.64%)
Sep 06, 2019	16.98	17.28	16.96	17.16	3,422,135	+0.24(+1.42%)
Sep 05, 2019	16.80	17.07	16.71	16.92	3,573,410	+0.25(+1.49%)
Sep 04, 2019	16.67	16.73	16.48	16.67	4,462,095	+0.17(+1.05%)

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.