Australia markets close in 5 hours 21 minutes

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.79-0.21 (-1.11%)
At close: 4:00PM EDT

18.79 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj. close**Volume
13 Aug 202018.8019.0018.6718.7918.793,330,165
12 Aug 202019.4419.5918.9619.0019.003,527,000
11 Aug 202019.4219.9319.2719.3019.304,163,000
10 Aug 202018.5019.2718.5019.1219.124,494,700
07 Aug 202018.3718.4918.1118.4118.415,508,800
06 Aug 202018.5518.8918.5118.5318.533,875,100
05 Aug 202018.7118.9018.4318.6918.694,977,500
04 Aug 202018.3718.7718.2918.5118.512,575,600
03 Aug 202018.1118.5717.9018.4218.423,365,900
31 Jul 202018.3218.3217.7918.0518.055,247,000
30 Jul 202018.7018.7018.3418.4118.413,526,200
29 Jul 202018.4919.4018.2218.9118.918,548,800
28 Jul 202017.7818.5917.7818.4118.415,257,300
27 Jul 202018.2918.6618.2918.5618.565,844,100
24 Jul 202018.6718.9118.3318.5518.554,616,000
23 Jul 202018.7518.9118.3418.4618.466,352,200
22 Jul 202017.6318.0717.5818.0018.002,354,300
21 Jul 202017.5118.0217.5117.6817.682,090,200
20 Jul 202017.8517.9017.1517.4517.454,100,200
17 Jul 202018.2418.3617.9018.0018.002,987,400
16 Jul 202017.9518.4317.8518.2018.203,894,700
15 Jul 202017.6918.1417.5218.0518.052,737,200
14 Jul 202016.9317.3916.7417.3517.352,381,600
13 Jul 202017.2017.3616.9316.9816.982,694,800
10 Jul 202016.4017.1216.3816.9716.973,421,000
09 Jul 202016.9016.9716.1216.3916.393,294,300
08 Jul 202017.0917.0916.6617.0017.003,977,600
07 Jul 202017.1217.3717.0017.1917.193,596,100
06 Jul 202017.4617.7317.2117.3617.365,024,300
02 Jul 202017.4417.5016.8817.0617.062,553,300
01 Jul 202017.2017.6217.0017.0617.063,558,800
30 Jun 202016.9217.4916.8217.1617.165,588,000
29 Jun 202016.3917.2516.3616.9716.975,201,900
26 Jun 202016.3616.4615.9216.2216.225,197,300
25 Jun 202016.1916.5416.0216.4616.464,337,300
24 Jun 202017.0117.0716.2516.4416.443,605,600
23 Jun 202017.0717.4116.7917.2417.243,566,100
22 Jun 202016.9416.9816.5616.7516.753,530,000
19 Jun 202017.9617.9616.8417.0617.0610,739,900
18 Jun 202017.2317.6117.0917.5517.553,862,400
17 Jun 202017.9017.9917.3317.4617.464,287,900
16 Jun 202018.3818.4817.5117.8417.844,433,700
15 Jun 202016.5917.9316.4917.6917.694,813,400
12 Jun 202017.8617.8616.7717.2817.285,737,000
11 Jun 202017.6217.7816.9717.0617.066,430,800
10 Jun 202019.1919.2218.2818.6618.664,473,900
09 Jun 202019.8219.9019.1919.2419.244,147,400
08 Jun 202019.5420.2719.4520.2320.235,442,900
05 Jun 202019.4120.0419.2219.3519.355,334,900
04 Jun 202018.2218.6117.9918.6118.615,847,100
03 Jun 202017.9118.3617.7818.3018.304,658,800
02 Jun 202017.6317.7117.3217.5517.555,771,700
01 Jun 202017.1317.6017.0517.4717.472,921,800
29 May 202017.0317.2016.6017.1117.117,658,000
29 May 20200.255 Dividend
28 May 202018.2718.4017.4017.4417.196,436,700
27 May 202018.0018.6817.8818.1917.926,269,300
26 May 202017.2017.8316.9617.5317.275,092,200
22 May 202016.3416.5416.1516.4816.242,842,700
21 May 202016.6216.8416.2916.3316.093,735,400
20 May 202016.3316.7616.2916.6716.434,158,200
19 May 202016.5416.6215.9616.0515.824,260,800
18 May 202016.1716.7916.1016.6216.384,841,700
15 May 202015.1815.6514.9915.3715.156,781,000
14 May 202014.9315.6114.3515.3615.147,564,100
13 May 202015.9216.0114.8015.1314.915,284,700
12 May 202016.8016.8716.1216.1315.892,316,500
11 May 202017.1017.1016.3216.6916.453,256,900
08 May 202016.6317.4016.5217.3217.074,653,200
07 May 202016.4416.9916.2016.2716.035,666,600
06 May 202015.8616.2615.6216.2215.986,053,000
05 May 202016.0816.3915.7815.7915.563,852,300
04 May 202016.0816.2415.3915.8715.643,973,400
01 May 202016.6116.6416.0616.4316.194,167,100
30 Apr 202017.5117.7816.9416.9816.736,433,500
29 Apr 202017.1718.5017.0918.0117.757,633,300
28 Apr 202016.2416.7115.9716.5516.316,053,100
27 Apr 202014.8315.9114.7715.7315.504,787,500
24 Apr 202014.7814.9014.5314.7414.525,158,400
23 Apr 202014.1815.2914.0114.7014.497,058,800
22 Apr 202014.4214.8713.9814.0413.837,053,600
21 Apr 202014.2114.4713.9114.0313.828,455,100
20 Apr 202014.7015.1714.3714.7214.505,301,800
17 Apr 202015.0915.4114.8115.0614.844,886,300
16 Apr 202014.7414.8714.0714.5314.327,997,900
15 Apr 202015.3315.6114.5714.7014.497,904,200
14 Apr 202016.4516.6015.8916.0515.826,602,900
13 Apr 202015.9816.2215.0616.0415.815,396,000
09 Apr 202016.2716.6715.9916.2816.045,048,100
08 Apr 202015.5516.0515.3715.9015.674,876,800
07 Apr 202016.2116.6515.3015.3915.167,803,400
06 Apr 202014.3215.1414.2215.0214.805,812,600
03 Apr 202014.2414.5413.3813.5813.385,810,700
02 Apr 202014.3214.9413.8914.3714.164,603,500
01 Apr 202015.2515.5614.1814.5414.336,307,500
31 Mar 202016.2416.6715.9316.1915.957,281,800
30 Mar 202015.0516.5514.8616.2015.966,907,100
27 Mar 202015.8816.2914.8515.2114.996,300,700
26 Mar 202015.3016.7615.1116.6416.405,860,200
25 Mar 202014.8416.0913.8015.0514.838,090,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...