UK markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.34+0.19 (+0.99%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202019.3719.4018.9719.3419.343,748,300
22 Oct 202019.3219.5018.8419.1519.156,172,600
21 Oct 202018.1518.8017.7218.7018.706,488,200
20 Oct 202018.0318.0817.8018.0018.004,567,900
19 Oct 202018.3618.4617.7017.7417.743,462,100
16 Oct 202018.0118.4417.8618.2618.264,448,600
15 Oct 202017.7518.0017.4317.9617.962,921,300
14 Oct 202018.1118.3417.9818.0718.076,248,500
13 Oct 202018.4518.5517.9317.9317.933,142,100
12 Oct 202018.4318.6518.3918.5518.553,792,100
09 Oct 202018.5418.6718.2218.3618.365,195,000
08 Oct 202018.1418.4217.9718.3418.342,813,100
07 Oct 202017.6518.1417.6518.0318.032,491,900
06 Oct 202017.8118.0417.4317.4817.482,741,000
05 Oct 202017.6317.9117.5017.6217.622,675,400
02 Oct 202016.5617.5116.5617.4117.413,828,300
01 Oct 202016.8016.9816.6016.7716.773,597,200
30 Sep 202016.7516.9916.4716.6716.674,702,700
29 Sep 202017.0417.1016.5416.6216.622,755,600
28 Sep 202017.2317.2516.8817.0517.053,219,200
25 Sep 202016.1816.9116.0716.8716.875,977,800
24 Sep 202016.1816.5215.9216.2816.283,252,400
23 Sep 202016.6216.9216.1816.2016.203,510,300
22 Sep 202016.9717.1516.6116.6816.683,819,300
21 Sep 202017.3517.5216.7216.9316.933,833,600
18 Sep 202018.2018.2917.7817.8317.834,544,100
17 Sep 202018.1418.6217.9918.2918.293,216,700
16 Sep 202018.2118.8218.0318.5218.523,901,600
15 Sep 202018.1318.2917.7518.0518.052,731,800
14 Sep 202017.4818.2717.4418.1618.164,152,600
11 Sep 202017.0017.3616.8717.3017.303,517,700
10 Sep 202017.2517.4716.9116.9416.943,525,500
09 Sep 202017.6117.6417.1817.2017.205,059,800
08 Sep 202017.7117.8317.3917.4717.473,297,900
04 Sep 202018.2018.2417.7217.8417.842,937,100
03 Sep 202018.2118.5417.6717.8617.866,127,500
02 Sep 202017.7718.1917.7417.9517.955,137,000
01 Sep 202017.6717.9717.4617.7417.742,859,500
31 Aug 202018.3218.4317.7317.7617.763,704,200
31 Aug 20200.255 Dividend
28 Aug 202018.4218.5618.1618.5418.282,000,100
27 Aug 202018.0518.6018.0518.4018.153,737,900
26 Aug 202018.0418.2217.8417.9117.662,196,700
25 Aug 202018.4618.4617.9618.1317.881,980,800
24 Aug 202017.5718.3317.5018.3318.083,349,700
21 Aug 202017.6717.7217.4217.4817.243,932,100
20 Aug 202018.1418.2417.7917.8017.563,243,800
19 Aug 202018.5118.6818.2618.3418.092,763,000
18 Aug 202018.5418.7718.3618.4418.192,954,800
17 Aug 202018.8918.9318.4718.5818.322,994,600
14 Aug 202018.7419.1318.6518.8618.602,444,200
13 Aug 202018.8019.0018.6718.7918.533,356,100
12 Aug 202019.4419.5918.9619.0018.743,527,000
11 Aug 202019.4219.9319.2719.3019.034,163,000
10 Aug 202018.5019.2718.5019.1218.864,494,700
07 Aug 202018.3718.4918.1118.4118.165,508,800
06 Aug 202018.5518.8918.5118.5318.283,875,100
05 Aug 202018.7118.9018.4318.6918.434,977,500
04 Aug 202018.3718.7718.2918.5118.262,575,600
03 Aug 202018.1118.5717.9018.4218.173,365,900
31 Jul 202018.3218.3217.7918.0517.805,247,000
30 Jul 202018.7018.7018.3418.4118.163,526,200
29 Jul 202018.4919.4018.2218.9118.658,548,800
28 Jul 202017.7818.5917.7818.4118.165,257,300
27 Jul 202018.2918.6618.2918.5618.305,844,100
24 Jul 202018.6718.9118.3318.5518.294,616,000
23 Jul 202018.7518.9118.3418.4618.216,352,200
22 Jul 202017.6318.0717.5818.0017.752,354,300
21 Jul 202017.5118.0217.5117.6817.442,090,200
20 Jul 202017.8517.9017.1517.4517.214,100,200
17 Jul 202018.2418.3617.9018.0017.752,987,400
16 Jul 202017.9518.4317.8518.2017.953,894,700
15 Jul 202017.6918.1417.5218.0517.802,737,200
14 Jul 202016.9317.3916.7417.3517.112,381,600
13 Jul 202017.2017.3616.9316.9816.752,694,800
10 Jul 202016.4017.1216.3816.9716.743,421,000
09 Jul 202016.9016.9716.1216.3916.163,294,300
08 Jul 202017.0917.0916.6617.0016.773,977,600
07 Jul 202017.1217.3717.0017.1916.953,596,100
06 Jul 202017.4617.7317.2117.3617.125,024,300
02 Jul 202017.4417.5016.8817.0616.832,553,300
01 Jul 202017.2017.6217.0017.0616.833,558,800
30 Jun 202016.9217.4916.8217.1616.925,588,000
29 Jun 202016.3917.2516.3616.9716.745,201,900
26 Jun 202016.3616.4615.9216.2216.005,197,300
25 Jun 202016.1916.5416.0216.4616.234,337,300
24 Jun 202017.0117.0716.2516.4416.213,605,600
23 Jun 202017.0717.4116.7917.2417.003,566,100
22 Jun 202016.9416.9816.5616.7516.523,530,000
19 Jun 202017.9617.9616.8417.0616.8310,739,900
18 Jun 202017.2317.6117.0917.5517.313,862,400
17 Jun 202017.9017.9917.3317.4617.224,287,900
16 Jun 202018.3818.4817.5117.8417.594,433,700
15 Jun 202016.5917.9316.4917.6917.454,813,400
12 Jun 202017.8617.8616.7717.2817.045,737,000
11 Jun 202017.6217.7816.9717.0616.836,430,800
10 Jun 202019.1919.2218.2818.6618.404,473,900
09 Jun 202019.8219.9019.1919.2418.984,147,400
08 Jun 202019.5420.2719.4520.2319.955,442,900
05 Jun 202019.4120.0419.2219.3519.085,334,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...