UK Markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.79+0.51 (+2.29%)
At close: 4:00PM EST

22.81 +0.02 (0.10%)
After hours: 4:25PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202022.6222.9722.4722.7922.793,936,621
30 Nov 202022.4422.7022.2122.2822.284,915,300
30 Nov 20200.255 Dividend
27 Nov 202023.0123.1522.7522.8022.551,307,800
25 Nov 202022.9723.2222.6623.1122.854,226,200
24 Nov 202022.5523.2822.3423.2322.975,715,000
23 Nov 202021.9522.2421.7222.0921.842,520,200
20 Nov 202021.4121.7021.3021.6521.413,127,400
19 Nov 202021.1121.6321.0621.5921.352,657,300
18 Nov 202021.9022.0921.3721.4021.162,882,100
17 Nov 202021.3921.9821.2521.9021.663,202,300
16 Nov 202021.7822.0621.5121.6421.404,310,700
13 Nov 202020.7221.2820.6521.1620.923,846,300
12 Nov 202020.5720.7820.2220.4820.253,461,200
11 Nov 202021.4321.4320.3720.7720.546,204,200
10 Nov 202021.2621.4921.0521.4221.185,745,900
09 Nov 202020.6621.7420.6621.0920.857,772,500
06 Nov 202019.4819.6118.9718.9918.783,854,600
05 Nov 202019.1319.6019.0919.5319.313,305,600
04 Nov 202019.3319.3418.7818.9018.695,021,100
03 Nov 202019.1519.4918.9819.3519.134,324,500
02 Nov 202018.3018.9418.1818.9218.713,856,500
30 Oct 202018.3218.6717.9818.0917.895,684,200
29 Oct 202017.7418.5417.5718.3118.115,293,100
28 Oct 202018.4618.5117.7417.8317.636,317,400
27 Oct 202019.0719.1518.7318.8518.645,578,200
26 Oct 202019.1619.2318.8119.0018.795,945,600
23 Oct 202019.3719.4018.9719.3419.123,748,300
22 Oct 202019.3219.5018.8419.1518.946,172,600
21 Oct 202018.1518.8017.7218.7018.496,488,200
20 Oct 202018.0318.0817.8018.0017.804,567,900
19 Oct 202018.3618.4617.7017.7417.543,462,100
16 Oct 202018.0118.4417.8618.2618.064,448,600
15 Oct 202017.7518.0017.4317.9617.762,921,300
14 Oct 202018.1118.3417.9818.0717.876,248,500
13 Oct 202018.4518.5517.9317.9317.733,142,100
12 Oct 202018.4318.6518.3918.5518.343,792,100
09 Oct 202018.5418.6718.2218.3618.155,195,000
08 Oct 202018.1418.4217.9718.3418.132,813,100
07 Oct 202017.6518.1417.6518.0317.832,491,900
06 Oct 202017.8118.0417.4317.4817.282,741,000
05 Oct 202017.6317.9117.5017.6217.422,675,400
02 Oct 202016.5617.5116.5617.4117.223,828,300
01 Oct 202016.8016.9816.6016.7716.583,597,200
30 Sep 202016.7516.9916.4716.6716.484,702,700
29 Sep 202017.0417.1016.5416.6216.432,755,600
28 Sep 202017.2317.2516.8817.0516.863,219,200
25 Sep 202016.1816.9116.0716.8716.685,977,800
24 Sep 202016.1816.5215.9216.2816.103,252,400
23 Sep 202016.6216.9216.1816.2016.023,510,300
22 Sep 202016.9717.1516.6116.6816.493,819,300
21 Sep 202017.3517.5216.7216.9316.743,833,600
18 Sep 202018.2018.2917.7817.8317.634,544,100
17 Sep 202018.1418.6217.9918.2918.093,216,700
16 Sep 202018.2118.8218.0318.5218.313,901,600
15 Sep 202018.1318.2917.7518.0517.852,731,800
14 Sep 202017.4818.2717.4418.1617.964,152,600
11 Sep 202017.0017.3616.8717.3017.113,517,700
10 Sep 202017.2517.4716.9116.9416.753,525,500
09 Sep 202017.6117.6417.1817.2017.015,059,800
08 Sep 202017.7117.8317.3917.4717.273,297,900
04 Sep 202018.2018.2417.7217.8417.642,937,100
03 Sep 202018.2118.5417.6717.8617.666,127,500
02 Sep 202017.7718.1917.7417.9517.755,137,000
01 Sep 202017.6717.9717.4617.7417.542,859,500
31 Aug 202018.3218.4317.7317.7617.563,704,200
31 Aug 20200.255 Dividend
28 Aug 202018.4218.5618.1618.5418.082,000,100
27 Aug 202018.0518.6018.0518.4017.943,737,900
26 Aug 202018.0418.2217.8417.9117.472,196,700
25 Aug 202018.4618.4617.9618.1317.681,980,800
24 Aug 202017.5718.3317.5018.3317.883,349,700
21 Aug 202017.6717.7217.4217.4817.053,932,100
20 Aug 202018.1418.2417.7917.8017.363,243,800
19 Aug 202018.5118.6818.2618.3417.892,763,000
18 Aug 202018.5418.7718.3618.4417.982,954,800
17 Aug 202018.8918.9318.4718.5818.122,994,600
14 Aug 202018.7419.1318.6518.8618.392,444,200
13 Aug 202018.8019.0018.6718.7918.323,356,100
12 Aug 202019.4419.5918.9619.0018.533,527,000
11 Aug 202019.4219.9319.2719.3018.824,163,000
10 Aug 202018.5019.2718.5019.1218.654,494,700
07 Aug 202018.3718.4918.1118.4117.955,508,800
06 Aug 202018.5518.8918.5118.5318.073,875,100
05 Aug 202018.7118.9018.4318.6918.234,977,500
04 Aug 202018.3718.7718.2918.5118.052,575,600
03 Aug 202018.1118.5717.9018.4217.963,365,900
31 Jul 202018.3218.3217.7918.0517.605,247,000
30 Jul 202018.7018.7018.3418.4117.953,526,200
29 Jul 202018.4919.4018.2218.9118.448,548,800
28 Jul 202017.7818.5917.7818.4117.955,257,300
27 Jul 202018.2918.6618.2918.5618.105,844,100
24 Jul 202018.6718.9118.3318.5518.094,616,000
23 Jul 202018.7518.9118.3418.4618.006,352,200
22 Jul 202017.6318.0717.5818.0017.552,354,300
21 Jul 202017.5118.0217.5117.6817.242,090,200
20 Jul 202017.8517.9017.1517.4517.024,100,200
17 Jul 202018.2418.3617.9018.0017.552,987,400
16 Jul 202017.9518.4317.8518.2017.753,894,700
15 Jul 202017.6918.1417.5218.0517.602,737,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...