The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.24

-0.27

(-0.76%)

At close: 04:00PM EDT

35.61

+0.37

(+1.05%)

After hours:

07:53PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	35.41	35.74	35.17	35.24	35.24	3,004,600
Mar 27, 2023	35.48	35.87	35.18	35.51	35.51	2,844,200
Mar 24, 2023	34.65	35.07	34.37	35.04	35.04	4,823,100
Mar 23, 2023	34.65	35.52	34.53	35.03	35.03	3,699,500
Mar 22, 2023	35.50	35.52	34.46	34.48	34.48	2,794,300
Mar 21, 2023	35.17	35.45	35.08	35.39	35.39	2,326,700
Mar 20, 2023	33.90	34.95	33.85	34.71	34.71	4,168,700
Mar 17, 2023	33.72	33.86	33.27	33.73	33.73	10,348,800
Mar 16, 2023	32.75	34.09	32.61	34.05	34.05	5,731,300
Mar 15, 2023	33.38	33.48	32.66	33.22	33.22	5,821,300
Mar 14, 2023	33.92	34.05	33.35	34.02	34.02	4,487,700
Mar 13, 2023	33.30	33.91	33.01	33.21	33.21	5,386,700
Mar 10, 2023	34.19	34.34	33.52	33.77	33.77	3,560,000
Mar 09, 2023	35.03	35.03	34.21	34.25	34.25	2,504,800
Mar 08, 2023	35.07	35.21	34.65	34.95	34.95	2,362,800
Mar 07, 2023	35.66	35.78	34.90	34.96	34.96	2,884,700
Mar 06, 2023	35.83	35.94	35.39	35.64	35.64	2,703,700
Mar 03, 2023	35.80	35.82	35.32	35.70	35.70	2,439,000
Mar 02, 2023	35.29	35.69	34.94	35.65	35.65	2,737,300
Mar 01, 2023	35.43	35.84	35.24	35.57	35.57	3,839,000
Feb 28, 2023	35.64	35.93	35.42	35.54	35.54	4,747,400
Feb 27, 2023	36.50	36.53	35.86	35.95	35.95	3,208,000
Feb 24, 2023	36.26	36.38	35.95	36.21	36.21	2,402,900
Feb 23, 2023	36.71	36.82	36.40	36.65	36.65	2,282,000
Feb 22, 2023	36.58	37.03	36.45	36.52	36.52	2,337,400
Feb 21, 2023	37.03	37.17	36.55	36.58	36.58	3,102,900
Feb 17, 2023	37.24	37.45	37.10	37.36	37.36	1,772,200
Feb 16, 2023	36.92	37.49	36.89	37.20	37.20	2,255,100
Feb 15, 2023	37.35	37.52	37.28	37.48	37.48	2,255,700
Feb 14, 2023	37.54	37.81	37.29	37.58	37.58	2,399,200
Feb 13, 2023	37.15	37.61	36.67	37.54	37.54	3,122,900
Feb 10, 2023	36.97	37.43	36.85	37.13	37.13	4,330,800
Feb 09, 2023	38.33	39.22	36.43	37.12	37.12	6,355,900
Feb 08, 2023	38.87	39.42	38.10	38.17	38.17	5,992,800
Feb 07, 2023	39.16	39.33	38.48	38.96	38.96	4,264,000
Feb 06, 2023	38.91	39.49	38.89	39.33	39.33	4,466,300
Feb 03, 2023	38.46	39.52	38.46	39.11	39.11	4,417,500
Feb 02, 2023	37.21	38.91	37.21	38.77	38.77	4,744,900
Feb 01, 2023	36.34	37.25	36.22	37.07	37.07	2,510,200
Jan 31, 2023	36.10	36.46	35.98	36.46	36.46	7,471,700
Jan 30, 2023	35.56	36.09	35.51	35.95	35.95	2,396,200
Jan 27, 2023	35.79	36.01	35.59	35.79	35.79	3,298,400
Jan 26, 2023	36.34	36.48	35.85	35.98	35.98	4,016,700
Jan 25, 2023	36.35	36.48	36.16	36.31	36.31	2,745,200
Jan 24, 2023	36.78	36.97	36.20	36.48	36.48	2,777,900
Jan 23, 2023	36.30	36.74	36.23	36.51	36.51	1,756,800
Jan 20, 2023	35.48	36.30	35.20	36.25	36.25	2,888,200
Jan 19, 2023	35.42	35.54	35.02	35.30	35.30	3,061,600
Jan 18, 2023	35.62	35.87	35.41	35.61	35.61	2,802,000
Jan 17, 2023	35.85	35.98	35.40	35.58	35.58	2,182,100
Jan 13, 2023	35.60	36.06	35.46	35.96	35.96	1,650,300
Jan 12, 2023	36.15	36.21	35.78	35.93	35.93	2,233,400
Jan 11, 2023	35.83	36.00	35.49	35.98	35.98	2,156,200
Jan 10, 2023	35.56	35.75	35.31	35.69	35.69	2,149,000
Jan 09, 2023	35.78	35.94	35.35	35.55	35.55	3,198,000
Jan 06, 2023	35.50	35.84	35.39	35.70	35.70	2,343,700
Jan 05, 2023	35.00	35.31	34.76	35.23	35.23	2,919,400
Jan 04, 2023	34.00	34.85	34.00	34.70	34.70	2,935,800
Jan 03, 2023	33.97	34.17	33.53	33.79	33.79	2,995,100
Dec 30, 2022	33.28	33.47	33.05	33.31	33.31	2,420,300
Dec 29, 2022	33.16	33.76	33.10	33.58	33.58	1,634,400
Dec 28, 2022	33.52	33.79	32.90	32.92	32.92	1,790,200
Dec 27, 2022	33.26	33.89	33.15	33.60	33.60	2,496,400
Dec 23, 2022	32.79	33.48	32.71	33.42	33.42	1,888,800
Dec 22, 2022	32.56	32.82	32.14	32.81	32.81	2,338,800
Dec 21, 2022	32.76	33.10	32.70	32.90	32.90	1,812,000
Dec 20, 2022	32.17	32.62	32.12	32.48	32.48	2,255,000
Dec 19, 2022	32.58	32.87	31.94	32.17	32.17	2,439,500
Dec 16, 2022	32.13	32.61	32.06	32.46	32.46	6,686,900
Dec 15, 2022	32.79	33.05	32.42	32.62	32.62	4,472,300
Dec 14, 2022	33.48	34.08	33.21	33.45	33.45	4,172,000
Dec 13, 2022	33.67	33.88	33.10	33.48	33.48	4,635,300
Dec 12, 2022	32.00	32.87	31.85	32.86	32.86	2,766,200
Dec 09, 2022	32.00	32.42	31.84	32.07	32.07	1,766,400
Dec 08, 2022	32.26	32.41	32.02	32.15	32.15	2,934,900
Dec 07, 2022	32.60	32.61	32.04	32.10	32.10	4,028,400
Dec 06, 2022	33.06	33.26	32.33	32.68	32.68	3,203,600
Dec 05, 2022	33.21	33.36	32.93	33.03	33.03	2,325,900
Dec 02, 2022	34.00	34.21	33.51	33.69	33.69	2,276,000
Dec 01, 2022	34.36	34.63	34.27	34.46	34.46	3,853,400
Nov 30, 2022	33.82	34.37	33.33	34.36	34.36	5,834,200
Nov 29, 2022	33.89	34.38	33.89	34.31	34.31	3,525,600
Nov 28, 2022	34.15	34.19	33.77	33.89	33.89	2,520,000
Nov 25, 2022	34.20	34.50	34.20	34.50	34.50	1,044,900
Nov 23, 2022	33.80	34.29	33.80	34.22	34.22	2,106,500
Nov 22, 2022	33.01	33.92	32.97	33.82	33.82	3,001,900
Nov 21, 2022	33.00	33.06	32.76	32.80	32.80	2,692,500
Nov 18, 2022	33.33	33.47	32.97	33.10	33.10	2,646,800
Nov 17, 2022	31.99	32.84	31.80	32.81	32.81	2,382,500
Nov 16, 2022	32.82	32.97	32.15	32.54	32.54	3,126,300
Nov 15, 2022	32.98	33.28	32.57	32.92	32.92	2,449,200
Nov 14, 2022	32.30	32.96	32.24	32.45	32.45	4,273,800
Nov 11, 2022	31.15	32.58	31.15	32.49	32.49	3,921,900
Nov 10, 2022	31.02	31.28	30.69	31.07	31.07	3,020,100
Nov 09, 2022	30.12	30.61	29.77	29.90	29.90	4,026,400
Nov 08, 2022	30.05	30.80	29.96	30.37	30.37	4,485,200
Nov 07, 2022	29.73	29.93	29.25	29.86	29.86	3,079,900
Nov 04, 2022	29.24	29.52	28.77	29.50	29.50	2,537,900
Nov 03, 2022	28.70	28.81	28.27	28.74	28.74	3,208,000
Nov 02, 2022	29.55	29.98	29.03	29.08	29.08	4,526,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7358+0.0002(+0.0294%)

CRUDE OIL73.79+0.59(+0.81%)

BTC-CAD37,172.41+400.30(+1.09%)

The Interpublic Group of Companies, Inc. (IPG)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7358
+0.0002(+0.0294%)

CRUDE OIL
73.79
+0.59(+0.81%)

BTC-CAD
37,172.41
+400.30(+1.09%)