Canada markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.36+0.42 (+1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202134.8235.4334.8135.3635.366,122,100
Jul. 29, 202135.5535.6734.9034.9434.945,398,000
Jul. 28, 202135.5335.5334.8035.2535.254,612,500
Jul. 27, 202135.2735.7434.9135.3435.344,447,100
Jul. 26, 202135.4235.9535.0135.6335.634,863,500
Jul. 23, 202134.3835.3234.2135.2935.296,731,500
Jul. 22, 202135.4135.4133.9034.1134.115,636,100
Jul. 21, 202134.5435.6433.9234.8134.8114,571,800
Jul. 20, 202131.2031.5130.4531.2731.277,614,900
Jul. 19, 202130.9731.2230.4630.9030.907,085,300
Jul. 16, 202132.1832.3031.3831.4431.443,015,500
Jul. 15, 202132.1632.6032.0432.0632.063,289,000
Jul. 14, 202132.6333.0232.4232.4932.493,616,700
Jul. 13, 202132.8332.9332.3432.3632.362,518,400
Jul. 12, 202132.7733.3432.5233.0033.002,557,600
Jul. 09, 202132.5233.1732.2333.0833.082,512,300
Jul. 08, 202131.7332.3531.5431.9331.934,280,000
Jul. 07, 202132.1232.5431.6632.3632.363,396,500
Jul. 06, 202133.0933.1632.0032.3932.393,673,000
Jul. 02, 202133.3633.4532.9933.0433.042,972,400
Jul. 01, 202132.7833.3432.6333.1533.152,951,500
Jun. 30, 202131.6832.5131.6432.4932.494,645,400
Jun. 29, 202132.0432.2031.6831.7831.783,022,200
Jun. 28, 202132.6332.8931.6531.8631.863,392,000
Jun. 25, 202132.6032.9932.5332.7132.712,811,100
Jun. 24, 202132.3032.6532.0732.5532.552,933,100
Jun. 23, 202132.0132.2831.9132.0432.042,697,600
Jun. 22, 202132.3432.4731.7131.9431.943,117,600
Jun. 21, 202131.7732.4231.7732.3932.392,814,700
Jun. 18, 202131.9832.1831.3531.5131.518,422,400
Jun. 17, 202133.5433.7832.0132.4332.433,533,000
Jun. 16, 202133.6433.7333.1233.4533.452,338,900
Jun. 15, 202133.7133.8033.4033.7433.742,595,900
Jun. 14, 202134.1634.4333.4833.6333.633,853,300
Jun. 11, 202133.6834.3533.6434.1634.165,051,100
Jun. 10, 202133.6833.9633.3633.5633.564,673,000
Jun. 09, 202133.5033.6033.3233.5233.522,654,300
Jun. 08, 202133.2433.6132.9433.5733.572,842,700
Jun. 07, 202133.9033.9133.2633.4433.443,214,200
Jun. 04, 202133.8034.0133.2833.7433.742,913,800
Jun. 04, 20210.27 Dividend
Jun. 03, 202133.6634.0533.4834.0133.744,433,500
Jun. 02, 202134.0434.0733.6433.9333.663,721,400
Jun. 01, 202134.1834.4133.7233.9933.723,720,400
May 28, 202133.3933.7232.9833.6933.424,461,600
May 27, 202133.4533.6633.2233.3333.079,740,000
May 26, 202132.9433.2232.8333.1632.904,183,300
May 25, 202133.5333.7632.7432.7732.514,448,800
May 24, 202133.3833.6033.1333.3333.073,016,500
May 21, 202133.0933.6333.0633.2232.963,021,700
May 20, 202132.7133.1332.4933.0232.763,362,800
May 19, 202132.1233.2931.6032.5932.334,833,300
May 18, 202132.7333.0332.4732.5032.243,095,700
May 17, 202132.5932.7132.3632.5732.311,985,400
May 14, 202132.5232.6332.3132.5232.263,131,300
May 13, 202131.5732.4031.5732.3332.073,700,300
May 12, 202132.2932.5031.4731.5331.282,801,100
May 11, 202132.4833.0332.1232.3932.133,280,900
May 10, 202133.4833.7132.6932.7932.534,600,300
May 07, 202132.6533.5032.6033.4733.202,621,700
May 06, 202132.7932.9832.3232.9332.672,518,600
May 05, 202132.6132.7632.1132.6432.383,215,000
May 04, 202132.0232.6031.8432.5832.323,597,900
May 03, 202132.0732.4231.8532.0731.824,200,100
Apr. 30, 202131.9331.9331.5531.7531.504,987,400
Apr. 29, 202131.5232.0531.3432.0431.794,612,100
Apr. 28, 202130.5831.4630.3231.1330.886,345,400
Apr. 27, 202129.6430.0229.3829.8429.604,385,600
Apr. 26, 202129.8030.0529.5529.7229.483,064,700
Apr. 23, 202129.8029.9829.6129.7229.483,951,100
Apr. 22, 202130.1530.3729.5129.6329.394,889,900
Apr. 21, 202129.8530.7129.7430.6930.453,575,800
Apr. 20, 202130.4030.5729.8330.0129.774,639,200
Apr. 19, 202130.3530.5830.1530.4430.203,540,900
Apr. 16, 202130.6530.7430.2830.6030.363,282,800
Apr. 15, 202130.0030.8329.9230.4330.195,313,200
Apr. 14, 202129.6230.2929.4529.9229.685,222,400
Apr. 13, 202129.8530.0329.4529.5429.314,509,100
Apr. 12, 202129.5030.1229.3829.9929.754,810,900
Apr. 09, 202129.4529.6429.1829.4029.172,484,800
Apr. 08, 202129.4529.5829.1029.4529.223,354,900
Apr. 07, 202129.7829.8729.2329.5229.292,752,000
Apr. 06, 202129.4829.7429.3129.5929.363,354,200
Apr. 05, 202129.5929.6629.2129.4829.252,475,200
Apr. 01, 202129.1529.3528.8429.3529.122,980,900
Mar. 31, 202129.2129.5728.8129.2028.975,269,100
Mar. 30, 202128.5829.5028.4129.3129.085,909,300
Mar. 29, 202128.3728.9627.8928.3628.134,392,100
Mar. 26, 202128.7428.8828.1628.4428.216,189,900
Mar. 25, 202127.7528.7027.5628.5328.304,379,800
Mar. 24, 202128.4528.6927.8327.8327.613,592,400
Mar. 23, 202128.8228.9628.0528.2428.023,664,300
Mar. 22, 202129.6329.6429.0529.2729.043,639,800
Mar. 19, 202129.4930.0729.1629.5929.3611,894,100
Mar. 18, 202129.8630.4329.6429.6729.434,261,400
Mar. 17, 202129.4229.9929.0229.9329.695,813,800
Mar. 16, 202129.2629.3328.7229.2829.053,741,400
Mar. 15, 202129.6129.7429.0029.2629.034,319,300
Mar. 12, 202129.4329.8029.3929.6129.372,848,800
Mar. 11, 202129.0929.6528.9829.2929.062,502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...