Home

Interpublic GroupCompanies (IPG)

25.13
+0.65 (2.66%)
NYSE · Last Trade: Jul 2nd, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interpublic GroupCompanies (IPG)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202524.2825.4124.2825.137,359,69925.13
6/30/202524.2324.6224.2324.486,893,07224.48
6/27/202524.3624.6524.1324.259,432,25024.25
6/26/202524.2124.4224.1124.2410,133,11824.24
6/25/202524.3124.4623.9624.119,246,01724.11
6/24/202524.4324.7424.2024.6910,796,09024.69
6/23/202523.5124.4823.3924.4324,397,74324.43
6/20/202523.2323.5823.1223.4217,282,21823.42
6/18/202523.0223.3422.9323.087,019,76323.08
6/17/202523.3023.4722.7423.018,201,68523.01
6/16/202523.1723.5223.0623.486,206,79123.48
6/13/202523.3423.4622.9023.006,603,10123.00
6/12/202523.7124.1523.1823.6425,696,69923.64
6/11/202523.8424.0523.6123.767,406,93323.76
6/10/202523.2923.8023.1623.776,184,46023.77
6/09/202523.1723.2922.9623.083,480,13123.08
6/06/202522.8523.1322.8323.063,932,54523.06
6/05/202523.0323.0322.5522.664,946,82322.66
6/04/202523.1223.3222.9422.954,570,49222.95
6/03/202522.8623.2322.5523.065,338,18623.06
6/02/202523.1923.4522.7522.879,447,28022.87
5/30/202524.1124.2623.6823.9647,959,12823.63
5/29/202524.4424.4423.9324.315,667,77423.98
5/28/202524.5324.6424.2924.335,465,20823.99
5/27/202524.3124.5524.1624.486,817,24024.14
5/23/202523.8224.0723.6324.003,920,13523.67
5/22/202524.2124.3123.9424.064,293,27023.73
5/21/202524.8425.0124.2624.283,522,86923.95
5/20/202525.4725.6325.1425.213,054,36524.86
5/19/202525.0925.5125.0525.463,181,35825.11
5/16/202525.1725.4924.9225.492,514,06925.14
5/15/202525.1125.2524.8425.183,343,17124.83
5/14/202525.5425.6524.8625.096,124,03124.74
5/13/202525.6325.8125.5425.633,413,05625.28
5/12/202525.8326.2025.5225.653,611,31425.30
5/09/202525.3825.4725.0425.123,213,00724.77
5/08/202525.1725.6125.0225.242,021,90324.89
5/07/202524.9825.2624.8024.983,415,81024.64
5/06/202525.0325.3324.9125.032,739,23424.69
5/05/202525.2025.5325.0325.315,688,41224.96
5/02/202525.2425.5325.1725.384,111,90825.03
5/01/202525.1225.2524.8124.955,448,84724.61
4/30/202524.9025.1824.3525.123,985,20824.77
4/29/202524.7525.1424.6724.983,900,44924.64
4/28/202524.6824.8924.5724.833,568,36624.49
4/25/202524.8224.8924.3624.564,995,79124.22
4/24/202524.5325.2123.8925.086,581,26224.73
4/23/202524.4424.6723.8923.995,124,18223.66
4/22/202523.7723.9823.6123.903,659,91823.57
4/21/202523.5023.7723.2823.503,872,37423.18
4/17/202523.5423.9623.3923.944,458,69623.61
4/16/202524.5525.1023.0623.279,930,40822.95
4/15/202525.2225.4325.0425.144,096,87024.79
4/14/202524.9825.2824.6825.015,308,62124.67
4/11/202524.1624.6423.8824.594,549,68724.25
4/10/202524.5924.8023.3024.045,685,42723.71
4/09/202522.5725.0922.5124.977,595,96824.63
4/08/202523.8724.1422.6022.927,903,00222.60
4/07/202523.0224.3422.7123.288,811,98022.96
4/04/202524.1224.5323.6923.707,813,69923.37
4/03/202525.5825.6524.5324.585,284,60724.24
4/02/202526.0726.2825.8126.043,004,64925.68