The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 30.46 | 30.78 | 30.21 | 30.72 | 30.72 | 2,270,373 |
| Apr 18, 2024 | 30.52 | 30.60 | 30.19 | 30.39 | 30.39 | 3,788,100 |
| Apr 17, 2024 | 30.82 | 30.89 | 30.10 | 30.27 | 30.27 | 3,817,200 |
| Apr 16, 2024 | 30.38 | 30.55 | 30.06 | 30.35 | 30.35 | 2,489,400 |
| Apr 15, 2024 | 30.65 | 31.02 | 30.29 | 30.42 | 30.42 | 4,154,400 |
| Apr 12, 2024 | 30.72 | 30.80 | 30.42 | 30.45 | 30.45 | 2,652,800 |
| Apr 11, 2024 | 30.75 | 31.02 | 30.58 | 30.92 | 30.92 | 2,541,100 |
| Apr 10, 2024 | 31.35 | 31.41 | 30.54 | 30.68 | 30.68 | 3,864,100 |
| Apr 09, 2024 | 31.36 | 31.77 | 31.15 | 31.75 | 31.75 | 2,878,500 |
| Apr 08, 2024 | 31.63 | 31.86 | 31.45 | 31.47 | 31.47 | 2,953,400 |
| Apr 05, 2024 | 31.79 | 32.08 | 31.46 | 31.46 | 31.46 | 2,289,900 |
| Apr 04, 2024 | 32.52 | 32.56 | 31.85 | 31.91 | 31.91 | 2,681,700 |
| Apr 03, 2024 | 32.17 | 32.38 | 32.05 | 32.15 | 32.15 | 2,929,300 |
| Apr 02, 2024 | 32.33 | 32.35 | 31.93 | 32.14 | 32.14 | 3,768,000 |
| Apr 01, 2024 | 32.65 | 32.71 | 32.37 | 32.50 | 32.50 | 3,706,900 |
| Mar 28, 2024 | 32.78 | 32.97 | 32.18 | 32.63 | 32.63 | 5,885,000 |
| Mar 27, 2024 | 32.16 | 32.87 | 32.14 | 32.77 | 32.77 | 3,506,700 |
| Mar 26, 2024 | 32.44 | 32.59 | 32.04 | 32.06 | 32.06 | 2,850,700 |
| Mar 25, 2024 | 32.73 | 32.97 | 32.19 | 32.41 | 32.41 | 5,093,900 |
| Mar 22, 2024 | 33.10 | 33.27 | 32.72 | 32.75 | 32.75 | 2,628,400 |
| Mar 21, 2024 | 32.95 | 33.28 | 32.79 | 33.09 | 33.09 | 3,276,700 |
| Mar 20, 2024 | 32.27 | 32.85 | 32.13 | 32.81 | 32.81 | 2,807,500 |
| Mar 19, 2024 | 32.48 | 32.74 | 32.14 | 32.24 | 32.24 | 4,081,200 |
| Mar 18, 2024 | 32.38 | 32.69 | 32.08 | 32.43 | 32.43 | 3,978,000 |
| Mar 15, 2024 | 32.46 | 32.87 | 32.32 | 32.39 | 32.39 | 15,353,300 |
| Mar 14, 2024 | 32.85 | 35.17 | 31.84 | 32.66 | 32.66 | 13,216,700 |
| Mar 13, 2024 | 32.52 | 33.22 | 32.52 | 33.03 | 33.03 | 4,885,400 |
| Mar 12, 2024 | 33.00 | 33.53 | 32.45 | 32.55 | 32.55 | 6,121,600 |
| Mar 11, 2024 | 32.40 | 32.97 | 32.40 | 32.95 | 32.95 | 5,085,900 |
| Mar 08, 2024 | 32.69 | 33.16 | 32.25 | 32.26 | 32.26 | 3,866,400 |
| Mar 07, 2024 | 31.93 | 32.60 | 31.93 | 32.54 | 32.54 | 4,153,600 |
| Mar 06, 2024 | 31.81 | 31.97 | 31.27 | 31.85 | 31.85 | 4,571,000 |
| Mar 05, 2024 | 31.72 | 32.52 | 31.68 | 31.80 | 31.80 | 4,220,500 |
| Mar 04, 2024 | 31.59 | 32.02 | 31.36 | 31.94 | 31.94 | 6,576,000 |
| Mar 01, 2024 | 31.36 | 31.51 | 30.87 | 31.20 | 31.20 | 3,587,200 |
| Feb 29, 2024 | 31.55 | 31.72 | 31.14 | 31.40 | 31.40 | 5,111,700 |
| Feb 29, 2024 | 0.33 Dividend | |||||
| Feb 28, 2024 | 32.04 | 32.19 | 31.59 | 31.74 | 31.41 | 2,941,700 |
| Feb 27, 2024 | 32.29 | 32.47 | 32.05 | 32.40 | 32.06 | 3,009,200 |
| Feb 26, 2024 | 32.27 | 32.66 | 32.16 | 32.28 | 31.94 | 2,562,400 |
| Feb 23, 2024 | 32.41 | 32.66 | 31.93 | 32.30 | 31.96 | 5,741,100 |
| Feb 22, 2024 | 32.35 | 32.67 | 32.11 | 32.45 | 32.11 | 3,185,600 |
| Feb 21, 2024 | 32.45 | 32.59 | 32.17 | 32.43 | 32.09 | 2,323,700 |
| Feb 20, 2024 | 32.32 | 32.63 | 32.13 | 32.60 | 32.26 | 2,983,900 |
| Feb 16, 2024 | 32.23 | 32.60 | 32.09 | 32.45 | 32.11 | 3,487,600 |
| Feb 15, 2024 | 31.88 | 32.74 | 31.85 | 32.40 | 32.06 | 3,406,900 |
| Feb 14, 2024 | 31.91 | 31.97 | 31.34 | 31.72 | 31.39 | 3,201,000 |
| Feb 13, 2024 | 31.65 | 31.89 | 31.12 | 31.70 | 31.37 | 5,248,800 |
| Feb 12, 2024 | 30.91 | 32.07 | 30.83 | 32.04 | 31.71 | 5,030,000 |
| Feb 09, 2024 | 31.60 | 31.71 | 30.60 | 30.78 | 30.46 | 6,647,500 |
| Feb 08, 2024 | 32.00 | 33.10 | 31.56 | 31.80 | 31.47 | 7,158,700 |
| Feb 07, 2024 | 33.24 | 33.24 | 31.85 | 32.24 | 31.90 | 7,949,400 |
| Feb 06, 2024 | 32.84 | 33.17 | 32.70 | 32.99 | 32.65 | 4,377,500 |
| Feb 05, 2024 | 32.80 | 33.03 | 32.40 | 32.91 | 32.57 | 5,069,900 |
| Feb 02, 2024 | 33.02 | 33.32 | 32.81 | 33.08 | 32.74 | 3,536,600 |
| Feb 01, 2024 | 33.07 | 33.22 | 32.64 | 33.20 | 32.85 | 3,565,400 |
| Jan 31, 2024 | 33.27 | 33.49 | 32.98 | 32.99 | 32.65 | 2,828,400 |
| Jan 30, 2024 | 33.30 | 33.57 | 33.23 | 33.27 | 32.92 | 2,201,100 |
| Jan 29, 2024 | 33.00 | 33.40 | 32.84 | 33.40 | 33.05 | 3,045,300 |
| Jan 26, 2024 | 33.13 | 33.14 | 32.74 | 32.98 | 32.64 | 2,636,300 |
| Jan 25, 2024 | 32.45 | 32.93 | 32.37 | 32.92 | 32.58 | 3,201,700 |
| Jan 24, 2024 | 32.53 | 32.78 | 32.21 | 32.23 | 31.89 | 2,759,200 |
| Jan 23, 2024 | 32.44 | 32.70 | 32.13 | 32.28 | 31.94 | 2,495,700 |
| Jan 22, 2024 | 32.00 | 32.43 | 31.92 | 32.11 | 31.78 | 3,585,100 |
| Jan 19, 2024 | 31.77 | 31.87 | 31.23 | 31.85 | 31.52 | 3,318,000 |
| Jan 18, 2024 | 31.74 | 31.86 | 31.42 | 31.77 | 31.44 | 4,599,100 |
| Jan 17, 2024 | 31.54 | 31.66 | 31.27 | 31.46 | 31.13 | 4,356,900 |
| Jan 16, 2024 | 31.71 | 31.95 | 31.53 | 31.81 | 31.48 | 3,564,100 |
| Jan 12, 2024 | 32.67 | 32.77 | 31.89 | 31.97 | 31.64 | 2,504,000 |
| Jan 11, 2024 | 32.43 | 32.53 | 31.79 | 32.50 | 32.16 | 3,230,200 |
| Jan 10, 2024 | 33.02 | 33.06 | 32.44 | 32.58 | 32.24 | 3,563,400 |
| Jan 09, 2024 | 32.88 | 33.06 | 32.72 | 32.91 | 32.57 | 2,520,000 |
| Jan 08, 2024 | 32.53 | 33.36 | 32.45 | 33.23 | 32.88 | 4,062,300 |
| Jan 05, 2024 | 32.20 | 32.77 | 32.19 | 32.44 | 32.10 | 3,164,300 |
| Jan 04, 2024 | 32.27 | 32.56 | 31.96 | 32.19 | 31.86 | 4,143,200 |
| Jan 03, 2024 | 33.00 | 33.00 | 32.08 | 32.12 | 31.79 | 2,557,700 |
| Jan 02, 2024 | 32.64 | 33.21 | 32.44 | 33.10 | 32.76 | 3,593,700 |
| Dec 29, 2023 | 32.94 | 32.95 | 32.35 | 32.64 | 32.30 | 2,954,400 |
| Dec 28, 2023 | 32.92 | 33.07 | 32.78 | 32.94 | 32.60 | 1,838,800 |
| Dec 27, 2023 | 33.05 | 33.19 | 32.83 | 32.95 | 32.61 | 2,005,800 |
| Dec 26, 2023 | 33.01 | 33.23 | 32.75 | 33.11 | 32.77 | 1,501,600 |
| Dec 22, 2023 | 33.11 | 33.13 | 32.67 | 32.86 | 32.52 | 2,173,500 |
| Dec 21, 2023 | 32.80 | 33.00 | 32.42 | 32.97 | 32.63 | 2,605,200 |
| Dec 20, 2023 | 32.89 | 33.09 | 32.44 | 32.51 | 32.17 | 2,420,200 |
| Dec 19, 2023 | 32.88 | 33.12 | 32.77 | 32.98 | 32.64 | 1,916,600 |
| Dec 18, 2023 | 32.74 | 32.99 | 32.38 | 32.70 | 32.36 | 3,437,700 |
| Dec 15, 2023 | 32.60 | 33.53 | 32.58 | 32.85 | 32.51 | 9,528,800 |
| Dec 14, 2023 | 31.81 | 32.76 | 31.77 | 32.74 | 32.40 | 6,359,200 |
| Dec 13, 2023 | 31.31 | 31.56 | 30.83 | 31.50 | 31.17 | 3,493,600 |
| Dec 12, 2023 | 31.54 | 31.62 | 31.21 | 31.33 | 31.00 | 3,312,100 |
| Dec 11, 2023 | 31.08 | 31.92 | 31.08 | 31.60 | 31.27 | 5,234,400 |
| Dec 08, 2023 | 30.90 | 31.31 | 30.69 | 31.22 | 30.90 | 2,843,200 |
| Dec 07, 2023 | 31.26 | 31.33 | 30.67 | 30.83 | 30.51 | 5,064,700 |
| Dec 06, 2023 | 31.13 | 31.56 | 31.02 | 31.14 | 30.82 | 3,490,200 |
| Dec 05, 2023 | 31.26 | 31.43 | 30.56 | 30.82 | 30.50 | 3,403,400 |
| Dec 04, 2023 | 31.21 | 31.81 | 31.10 | 31.50 | 31.17 | 3,282,100 |
| Dec 01, 2023 | 30.76 | 31.36 | 30.46 | 31.31 | 30.98 | 3,577,700 |
| Nov 30, 2023 | 30.44 | 30.80 | 30.28 | 30.74 | 30.42 | 4,610,400 |
| Nov 30, 2023 | 0.31 Dividend | |||||
| Nov 29, 2023 | 30.40 | 30.90 | 30.40 | 30.64 | 30.01 | 3,172,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.