Canada markets close in 2 hours 18 minutes

The Interpublic Group of Companies, Inc. (IPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.53+0.51 (+1.77%)
As of 01:42PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202229.2929.8229.2029.5329.531,229,509
Aug 05, 202229.1829.3828.8829.0229.023,826,600
Aug 04, 202229.9730.1429.4829.5729.572,727,100
Aug 03, 202229.6330.1229.5130.0230.022,777,500
Aug 02, 202229.6729.7929.3929.3929.391,874,100
Aug 01, 202229.7229.9529.4529.8929.892,238,400
Jul 29, 202229.7629.9929.4629.8729.873,608,600
Jul 28, 202229.3529.8929.0929.8429.842,529,300
Jul 27, 202228.9829.6128.8329.5229.522,306,000
Jul 26, 202229.1529.3328.5228.7128.712,843,600
Jul 25, 202229.5329.7929.0929.4229.423,934,900
Jul 22, 202229.5529.7729.0429.4929.493,668,600
Jul 21, 202229.5030.1028.9229.1529.153,950,800
Jul 20, 202230.4530.5129.4429.9329.935,514,800
Jul 19, 202228.9629.7228.9129.6529.652,932,900
Jul 18, 202228.2928.7428.2228.5128.513,106,700
Jul 15, 202227.9028.1027.5628.0228.022,783,900
Jul 14, 202227.3427.6527.0227.5027.502,737,800
Jul 13, 202227.5128.0127.2127.9027.902,172,800
Jul 12, 202227.8328.2127.7127.9527.954,227,100
Jul 11, 202227.8828.2527.6828.0028.003,349,500
Jul 08, 202228.2228.5627.9228.1828.183,485,000
Jul 07, 202227.5628.0827.4027.8927.893,070,500
Jul 06, 202227.3727.6126.7727.3327.333,139,800
Jul 05, 202226.8027.3826.3627.3527.353,820,600
Jul 01, 202227.4527.9027.2127.8127.812,960,000
Jun 30, 202227.3028.0027.0427.5327.534,314,500
Jun 29, 202227.3627.4626.8127.4427.446,275,100
Jun 28, 202228.3528.4427.4527.4827.482,716,500
Jun 27, 202228.1628.1927.7028.0028.003,378,900
Jun 24, 202227.2528.2127.1527.9827.985,388,800
Jun 23, 202226.9327.2126.5926.9426.944,580,400
Jun 22, 202226.9227.4026.7927.2327.234,380,400
Jun 21, 202227.5627.8027.1727.2127.212,972,100
Jun 17, 202226.8027.2826.7327.0527.055,942,800
Jun 16, 202227.4127.5726.4326.5926.595,627,400
Jun 15, 202228.1228.4427.6328.0528.053,592,400
Jun 14, 202228.0528.2227.5427.7827.782,888,100
Jun 13, 202228.1828.6227.7028.0128.014,271,700
Jun 10, 202229.3929.5828.6128.9528.954,567,000
Jun 09, 202230.5930.8630.2430.2530.252,347,700
Jun 08, 202231.4331.4330.6730.7530.752,114,400
Jun 07, 202230.9431.6430.7231.6131.612,482,600
Jun 06, 202231.3131.5831.1531.3231.322,510,900
Jun 03, 202231.5531.6530.9431.0831.082,433,400
Jun 03, 20220.29 Dividend
Jun 02, 202231.6531.9531.4831.9131.622,152,300
Jun 01, 202232.5032.6731.3231.6831.392,624,100
May 31, 202232.1632.4231.5832.2331.946,451,800
May 27, 202231.8132.2831.7332.2831.993,645,600
May 26, 202231.2131.8031.0631.6231.333,257,000
May 25, 202229.6330.9429.4630.8430.563,664,800
May 24, 202229.6429.9827.6729.6729.408,179,000
May 23, 202231.1031.3830.5631.2130.933,254,300
May 20, 202231.1031.4530.1130.6730.393,155,200
May 19, 202230.9031.3330.2330.7130.434,406,600
May 18, 202232.3432.4831.1631.3231.043,158,800
May 17, 202232.5232.8732.4132.8132.512,461,700
May 16, 202232.1932.2531.6231.8931.602,016,800
May 13, 202231.6132.3831.5132.1231.832,819,800
May 12, 202230.9631.3930.5231.2931.013,851,700
May 11, 202231.8632.2230.8530.9630.682,961,400
May 10, 202232.8033.1231.3331.9031.613,181,000
May 09, 202232.1232.7832.0432.4732.173,284,200
May 06, 202232.8633.2932.2032.7832.482,658,600
May 05, 202234.0334.2532.7333.1532.852,638,800
May 04, 202233.3634.4533.1234.4134.102,794,800
May 03, 202232.9933.4432.6433.2232.923,153,700
May 02, 202232.8132.9432.1332.7532.452,801,400
Apr 29, 202233.9733.9932.5032.6232.323,600,800
Apr 28, 202234.7535.0033.5334.1033.793,323,800
Apr 27, 202234.1034.6933.6434.0133.703,798,300
Apr 26, 202235.0635.0734.0734.0833.773,454,800
Apr 25, 202235.0035.1334.3535.0834.763,099,600
Apr 22, 202235.8035.8034.9835.0534.732,395,100
Apr 21, 202237.1537.2935.8035.9135.583,000,400
Apr 20, 202235.8637.2735.7836.9736.635,355,200
Apr 19, 202234.6935.7534.4735.5535.233,599,700
Apr 18, 202234.4434.8534.2834.4934.183,339,600
Apr 14, 202234.4234.8134.4234.4934.182,398,600
Apr 13, 202233.8434.3933.8434.3234.012,604,200
Apr 12, 202234.3334.6233.8133.8733.562,360,800
Apr 11, 202233.9934.5433.7034.1333.823,420,600
Apr 08, 202234.0734.8433.8234.1433.834,674,100
Apr 07, 202234.2934.3933.4134.0933.784,590,500
Apr 06, 202234.7235.2134.3434.4634.154,467,500
Apr 05, 202234.9835.3434.7134.7734.452,193,100
Apr 04, 202235.2035.3534.5835.1234.802,276,500
Apr 01, 202235.8435.9135.1035.4635.143,163,800
Mar 31, 202236.3636.4635.4535.4535.133,876,500
Mar 30, 202237.0037.2236.4636.5036.172,499,400
Mar 29, 202236.3237.3736.3237.1936.854,797,000
Mar 28, 202236.3436.3435.5836.0135.682,489,700
Mar 25, 202236.1136.5635.9536.4536.123,034,200
Mar 24, 202235.4336.3835.3035.9735.643,654,000
Mar 23, 202236.1036.3835.0735.1334.814,139,700
Mar 22, 202236.2236.7835.9036.4036.073,047,700
Mar 21, 202236.4236.9235.5035.8735.544,185,800
Mar 18, 202236.2436.3335.4436.0435.7113,997,000
Mar 17, 202235.7836.6235.7836.4336.103,761,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...