Canada markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.50+0.28 (+0.82%)
At close: 01:00PM EST
34.76 +0.26 (+0.75%)
After hours: 02:18PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202234.2034.5034.2034.5034.501,044,900
Nov 23, 202233.8034.2933.8034.2234.222,106,500
Nov 22, 202233.0133.9232.9733.8233.823,001,900
Nov 21, 202233.0033.0632.7632.8032.802,692,500
Nov 18, 202233.3333.4732.9733.1033.102,646,800
Nov 17, 202231.9932.8431.8032.8132.812,382,500
Nov 16, 202232.8232.9732.1532.5432.543,126,300
Nov 15, 202232.9833.2832.5732.9232.922,449,200
Nov 14, 202232.3032.9632.2432.4532.454,273,800
Nov 11, 202231.1532.5831.1532.4932.493,921,900
Nov 10, 202231.0231.2830.6931.0731.073,020,100
Nov 09, 202230.1230.6129.7729.9029.904,026,400
Nov 08, 202230.0530.8029.9630.3730.374,485,200
Nov 07, 202229.7329.9329.2529.8629.863,079,900
Nov 04, 202229.2429.5228.7729.5029.502,537,900
Nov 03, 202228.7028.8128.2728.7428.743,208,000
Nov 02, 202229.5529.9829.0329.0829.084,526,900
Nov 01, 202230.1030.3029.8029.8229.823,206,600
Oct 31, 202230.0430.1129.7129.7929.793,786,900
Oct 28, 202229.6130.3529.4530.2430.242,420,100
Oct 27, 202230.4230.6929.4629.5229.523,698,100
Oct 26, 202230.1230.4729.9530.1530.152,979,400
Oct 25, 202229.0330.1529.0330.0730.073,225,700
Oct 24, 202228.5329.2428.4429.1529.154,250,500
Oct 21, 202227.5928.3726.7528.2428.246,136,700
Oct 20, 202228.3828.8228.0028.1528.154,207,700
Oct 19, 202229.2229.5728.2928.4928.497,352,000
Oct 18, 202228.9929.5028.5629.3029.307,619,100
Oct 17, 202228.0528.4327.9128.3028.304,861,100
Oct 14, 202227.5627.9027.3127.4727.476,870,400
Oct 13, 202226.0827.5925.7327.3627.364,047,200
Oct 12, 202226.1326.5525.8626.4926.493,958,400
Oct 11, 202226.3326.7626.0226.1726.172,903,300
Oct 10, 202226.6726.7726.1826.3926.392,141,900
Oct 07, 202226.5926.6826.3026.4726.473,091,700
Oct 06, 202227.1827.3426.8626.9326.933,554,300
Oct 05, 202226.6927.3026.5927.2427.243,570,900
Oct 04, 202226.6527.1926.6227.1927.192,768,900
Oct 03, 202225.9426.3125.5526.1026.104,950,400
Sept 30, 202225.7926.5425.5625.6025.604,041,300
Sept 29, 202225.8426.0525.5425.6525.653,467,100
Sept 28, 202225.6226.4825.5026.2126.214,175,200
Sept 27, 202225.6225.8125.1425.4425.442,999,200
Sept 26, 202225.6825.8525.1925.3225.323,396,300
Sept 23, 202225.9626.0625.3825.8125.812,462,200
Sept 22, 202226.7026.7926.2526.2626.262,751,100
Sept 21, 202227.0927.3726.5726.5726.572,402,200
Sept 20, 202227.3927.5026.6226.8826.882,890,900
Sept 19, 202227.0427.7727.0427.6927.692,918,300
Sept 16, 202227.4427.4826.9627.3027.307,019,700
Sept 15, 202227.6028.1627.5527.8227.822,614,500
Sept 14, 202227.9027.9127.2627.5927.592,885,500
Sept 13, 202228.4828.8427.7027.8027.802,982,800
Sept 12, 202228.8929.2928.7029.1829.183,023,900
Sept 09, 202228.0128.5928.0128.5528.551,936,500
Sept 08, 202227.4327.8327.1627.7127.712,447,400
Sept 07, 202227.0627.7726.9627.7627.762,503,900
Sept 06, 202227.4727.5126.8627.0027.002,676,900
Sept 02, 202227.8628.0427.1227.2327.232,041,100
Sept 01, 202227.3827.5327.0727.4727.472,471,700
Aug 31, 202228.1928.3427.6127.6427.643,800,200
Aug 31, 20220.29 Dividend
Aug 30, 202228.5228.5728.1028.2727.981,933,500
Aug 29, 202228.2928.5828.1828.3328.042,358,400
Aug 26, 202229.3729.5128.5228.5428.252,156,100
Aug 25, 202228.9229.3328.8229.3229.021,860,500
Aug 24, 202228.7628.9128.4128.7928.492,189,500
Aug 23, 202228.7629.0928.7128.8028.501,724,900
Aug 22, 202229.6229.6328.6728.7328.442,871,000
Aug 19, 202230.0630.2329.8630.1729.862,391,700
Aug 18, 202229.9730.1829.7930.0429.731,977,500
Aug 17, 202230.4130.5829.9229.9429.633,593,900
Aug 16, 202230.4430.8930.4430.7030.393,573,400
Aug 15, 202230.0730.6529.9730.5430.231,980,600
Aug 12, 202230.5230.5630.1130.3430.031,957,800
Aug 11, 202230.0830.5129.9730.3730.062,714,700
Aug 10, 202229.5829.9929.2129.7729.462,489,400
Aug 09, 202229.3129.4528.9329.0528.752,939,500
Aug 08, 202229.2929.8229.2029.3229.022,452,400
Aug 05, 202229.1829.3828.8829.0228.723,826,600
Aug 04, 202229.9730.1429.4829.5729.272,727,100
Aug 03, 202229.6330.1229.5130.0229.712,777,500
Aug 02, 202229.6729.7929.3929.3929.091,874,100
Aug 01, 202229.7229.9529.4529.8929.582,238,400
Jul 29, 202229.7629.9929.4629.8729.563,608,600
Jul 28, 202229.3529.8929.0929.8429.532,529,300
Jul 27, 202228.9829.6128.8329.5229.222,306,000
Jul 26, 202229.1529.3328.5228.7128.422,843,600
Jul 25, 202229.5329.7929.0929.4229.123,934,900
Jul 22, 202229.5529.7729.0429.4929.193,668,600
Jul 21, 202229.5030.1028.9229.1528.853,950,800
Jul 20, 202230.4530.5129.4429.9329.625,514,800
Jul 19, 202228.9629.7228.9129.6529.352,932,900
Jul 18, 202228.2928.7428.2228.5128.223,106,700
Jul 15, 202227.9028.1027.5628.0227.732,783,900
Jul 14, 202227.3427.6527.0227.5027.222,737,800
Jul 13, 202227.5128.0127.2127.9027.612,172,800
Jul 12, 202227.8328.2127.7127.9527.664,227,100
Jul 11, 202227.8828.2527.6828.0027.713,349,500
Jul 08, 202228.2228.5627.9228.1827.893,485,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...