Canada Markets close in 1 hr 47 mins

The Interpublic Group of Companies, Inc. (IPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.37-0.59 (-1.61%)
As of 2:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 202136.9737.1336.2236.3736.371,775,142
Oct. 22, 202137.0837.7936.6536.9636.963,087,800
Oct. 21, 202137.2838.1836.0937.0837.086,638,300
Oct. 20, 202137.8338.4037.1938.0138.014,665,800
Oct. 19, 202138.4838.7137.9938.2638.264,475,200
Oct. 18, 202138.0138.4437.8638.1638.162,298,100
Oct. 15, 202138.3338.5938.1438.2238.222,269,700
Oct. 14, 202137.2138.2937.2138.1038.103,369,700
Oct. 13, 202136.9537.0936.4236.8336.832,548,900
Oct. 12, 202137.5137.5636.7436.8836.882,900,600
Oct. 11, 202137.2037.5336.9037.3837.382,543,700
Oct. 08, 202137.9138.0737.1737.2337.232,794,000
Oct. 07, 202137.7638.2037.5937.7237.722,550,700
Oct. 06, 202137.3637.8736.6937.4037.402,760,400
Oct. 05, 202138.1338.3737.3238.0038.003,378,300
Oct. 04, 202137.6638.1837.2537.4737.472,610,900
Oct. 01, 202137.0038.0636.7237.8437.842,825,100
Sep. 30, 202137.7537.8036.6636.6736.673,502,100
Sep. 29, 202137.7837.9137.2037.4937.492,585,900
Sep. 28, 202138.6238.7937.4937.5437.543,237,500
Sep. 27, 202139.1239.3538.6838.7238.723,219,100
Sep. 24, 202138.3339.0338.2838.8838.883,274,000
Sep. 23, 202137.3638.6537.2338.4138.413,919,800
Sep. 22, 202136.4637.3636.3636.9936.993,937,800
Sep. 21, 202136.6137.0935.9936.0236.025,705,800
Sep. 20, 202136.1736.5835.6736.2236.222,657,000
Sep. 17, 202136.9537.3536.7636.9936.993,827,200
Sep. 16, 202137.7537.7636.9337.0737.072,599,200
Sep. 15, 202137.0037.6736.7637.6637.663,040,400
Sep. 14, 202137.0337.2936.8637.0237.023,218,200
Sep. 13, 202136.6237.0336.2637.0137.013,620,100
Sep. 10, 202136.9937.0336.1336.1636.162,237,900
Sep. 09, 202137.1737.2536.4236.8236.823,649,800
Sep. 08, 202136.9337.2736.6837.1537.153,094,400
Sep. 07, 202137.2937.4936.7736.8236.822,219,900
Sep. 03, 202137.5237.6037.0937.3037.302,267,100
Sep. 02, 202137.2537.5336.9837.5137.512,583,200
Sep. 01, 202137.2237.5336.9137.1537.153,373,000
Aug. 31, 202136.5737.2936.3037.2337.234,168,200
Aug. 31, 20210.27 Dividend
Aug. 30, 202136.6636.9636.4836.5436.272,617,500
Aug. 27, 202136.4936.9936.4536.8436.572,497,700
Aug. 26, 202136.9737.0136.4436.4536.182,293,900
Aug. 25, 202137.1137.4436.8337.1236.854,429,600
Aug. 24, 202137.0337.3036.8937.0236.753,687,000
Aug. 23, 202136.8237.2136.5637.0136.743,538,500
Aug. 20, 202136.1336.5635.8336.4536.184,467,900
Aug. 19, 202136.4136.9236.0936.1035.833,425,500
Aug. 18, 202137.3037.5836.8436.8736.603,251,000
Aug. 17, 202137.6837.7537.0937.4537.173,501,200
Aug. 16, 202137.3937.7337.1137.6037.322,517,600
Aug. 13, 202137.6137.8837.2837.5237.242,318,700
Aug. 12, 202137.5537.7836.9037.5837.302,946,500
Aug. 11, 202136.9037.5936.7237.5037.222,736,100
Aug. 10, 202136.3837.1236.2536.9236.652,475,800
Aug. 09, 202136.7236.7235.9936.3836.113,386,100
Aug. 06, 202136.6937.0536.3136.9336.662,750,200
Aug. 05, 202135.8436.5235.7336.4836.213,104,800
Aug. 04, 202135.7536.2335.5135.5635.303,913,100
Aug. 03, 202135.6036.1734.9836.0335.763,910,100
Aug. 02, 202135.6736.2635.4135.5535.293,596,900
Jul. 30, 202134.8235.4334.8135.3635.106,122,100
Jul. 29, 202135.5535.6734.9034.9434.685,398,000
Jul. 28, 202135.5335.5334.8035.2534.994,612,500
Jul. 27, 202135.2735.7434.9135.3435.084,447,100
Jul. 26, 202135.4235.9535.0135.6335.374,863,500
Jul. 23, 202134.3835.3234.2135.2935.036,731,500
Jul. 22, 202135.4135.4133.9034.1133.865,636,100
Jul. 21, 202134.5435.6433.9234.8134.5514,571,800
Jul. 20, 202131.2031.5130.4531.2731.047,614,900
Jul. 19, 202130.9731.2230.4630.9030.677,085,300
Jul. 16, 202132.1832.3031.3831.4431.213,015,500
Jul. 15, 202132.1632.6032.0432.0631.823,289,000
Jul. 14, 202132.6333.0232.4232.4932.253,616,700
Jul. 13, 202132.8332.9332.3432.3632.122,518,400
Jul. 12, 202132.7733.3432.5233.0032.762,557,600
Jul. 09, 202132.5233.1732.2333.0832.842,512,300
Jul. 08, 202131.7332.3531.5431.9331.694,280,000
Jul. 07, 202132.1232.5431.6632.3632.123,396,500
Jul. 06, 202133.0933.1632.0032.3932.153,673,000
Jul. 02, 202133.3633.4532.9933.0432.802,972,400
Jul. 01, 202132.7833.3432.6333.1532.912,951,500
Jun. 30, 202131.6832.5131.6432.4932.254,645,400
Jun. 29, 202132.0432.2031.6831.7831.553,022,200
Jun. 28, 202132.6332.8931.6531.8631.623,392,000
Jun. 25, 202132.6032.9932.5332.7132.472,811,100
Jun. 24, 202132.3032.6532.0732.5532.312,933,100
Jun. 23, 202132.0132.2831.9132.0431.802,697,600
Jun. 22, 202132.3432.4731.7131.9431.703,117,600
Jun. 21, 202131.7732.4231.7732.3932.152,814,700
Jun. 18, 202131.9832.1831.3531.5131.288,422,400
Jun. 17, 202133.5433.7832.0132.4332.193,533,000
Jun. 16, 202133.6433.7333.1233.4533.202,338,900
Jun. 15, 202133.7133.8033.4033.7433.492,595,900
Jun. 14, 202134.1634.4333.4833.6333.383,853,300
Jun. 11, 202133.6834.3533.6434.1633.915,051,100
Jun. 10, 202133.6833.9633.3633.5633.314,673,000
Jun. 09, 202133.5033.6033.3233.5233.272,654,300
Jun. 08, 202133.2433.6132.9433.5733.322,842,700
Jun. 07, 202133.9033.9133.2633.4433.193,214,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...