Indicators

Interpublic GroupCompanies (NY: IPG )

30.34 -0.11 (-0.34%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.17	31.19	29.82	29.93	3,932,765	-1.36(-4.34%)
Apr 28, 2022	31.89	32.12	30.77	31.29	3,622,212	+0.08(+0.26%)
Apr 27, 2022	31.29	31.83	30.87	31.21	4,139,480	-0.06(-0.21%)
Apr 26, 2022	32.17	32.18	31.26	31.27	3,764,975	-0.92(-2.85%)
Apr 25, 2022	32.12	32.24	31.52	32.19	3,377,910	+0.03(+0.09%)
Apr 22, 2022	32.85	32.85	32.09	32.16	2,610,240	-0.79(-2.39%)
Apr 21, 2022	34.09	34.22	32.85	32.95	3,269,853	-0.97(-2.87%)
Apr 20, 2022	32.91	34.20	32.83	33.92	5,836,104	+1.30(+3.99%)
Apr 19, 2022	31.83	32.80	31.63	32.62	3,922,923	+0.97(+3.07%)
Apr 18, 2022	31.60	31.98	31.46	31.65	3,639,449	+0.00(+0.00%)
Apr 14, 2022	31.58	31.94	31.58	31.65	2,614,018	+0.16(+0.50%)
Apr 13, 2022	31.05	31.55	31.05	31.49	2,838,060	+0.41(+1.33%)
Apr 12, 2022	31.50	31.77	31.02	31.08	2,572,878	-0.24(-0.76%)
Apr 11, 2022	31.19	31.69	30.92	31.32	3,727,801	-0.01(-0.03%)
Apr 08, 2022	31.26	31.97	31.03	31.33	5,093,855	+0.05(+0.15%)
Apr 07, 2022	31.46	31.55	30.66	31.28	5,002,670	-0.34(-1.07%)
Apr 06, 2022	31.86	32.31	31.51	31.62	4,868,674	-0.28(-0.89%)
Apr 05, 2022	32.10	32.43	31.85	31.91	2,390,050	-0.32(-1.00%)
Apr 04, 2022	32.30	32.44	31.73	32.23	2,480,900	-0.31(-0.96%)

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.