IPG - The Interpublic Group of Companies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 201923.7023.8823.6623.7723.77899,032
15 Jul. 201923.7023.7723.5523.7123.711,938,900
12 Jul. 201923.2723.7823.2223.7723.772,409,600
11 Jul. 201923.2623.3422.9723.2323.233,003,000
10 Jul. 201923.3523.4823.1923.2823.283,264,800
09 Jul. 201923.2323.3523.0423.1523.152,762,800
08 Jul. 201923.3123.5023.1823.3223.323,386,900
05 Jul. 201923.1223.3823.0023.3623.363,904,300
03 Jul. 201923.2023.2822.9223.1623.161,785,300
02 Jul. 201922.5123.2122.5123.2023.206,047,000
01 Jul. 201922.8222.9522.3822.5322.534,366,400
28 Jun. 201922.1222.6522.1222.5922.597,033,200
27 Jun. 201922.2022.2822.0322.0622.062,690,200
26 Jun. 201922.3722.4622.1222.1522.152,819,800
25 Jun. 201922.5722.6322.3422.3722.372,749,900
24 Jun. 201922.4622.6122.2522.6022.601,812,800
21 Jun. 201922.5122.7822.3422.4522.457,840,900
20 Jun. 201922.6622.6722.1222.4822.482,919,200
19 Jun. 201922.3422.7222.3122.4522.452,868,000
18 Jun. 201922.1422.4822.0522.2222.223,144,500
17 Jun. 201922.0322.1221.8921.9721.972,269,300
14 Jun. 201922.1822.2722.0422.0722.071,962,900
13 Jun. 201922.0022.2721.9122.2722.271,869,800
12 Jun. 201921.7921.9321.6521.8721.874,284,800
11 Jun. 201921.4721.6521.3321.6221.622,811,500
10 Jun. 201922.0022.1021.1621.3221.324,418,000
07 Jun. 201921.9722.2721.9421.9521.952,489,700
06 Jun. 201921.7921.9821.6321.8621.862,538,400
05 Jun. 201921.7721.8321.5621.6921.692,532,000
04 Jun. 201921.7421.8521.4721.6421.643,238,900
03 Jun. 201921.2521.5321.1521.4721.472,835,200
31 May 201921.1421.4321.0521.2221.224,002,700
31 May 20190.235 Dividend
30 May 201921.7421.8921.4721.5521.322,498,200
29 May 201921.8821.9221.6521.7021.462,030,700
28 May 201922.1022.2621.9421.9721.733,578,600
24 May 201922.4022.4122.0622.1021.861,427,400
23 May 201922.3622.3621.8122.2522.012,754,400
22 May 201922.6122.6722.4822.6122.362,215,300
21 May 201922.3922.6922.3522.6322.382,455,400
20 May 201922.3722.5022.1422.2221.981,902,100
17 May 201922.2622.7822.1322.5322.282,401,600
16 May 201922.5722.7622.4322.4722.221,672,000
15 May 201922.3122.6722.1822.5822.332,266,500
14 May 201922.4322.5722.3722.3922.151,963,700
13 May 201922.6722.7922.3122.3522.112,479,200
10 May 201922.9023.1122.6023.0822.832,821,900
09 May 201923.0723.2022.8622.9422.694,178,100
08 May 201922.8223.3222.6923.3023.053,266,700
07 May 201923.0223.1422.4922.7822.533,611,500
06 May 201922.7823.3222.7623.2923.042,082,300
03 May 201923.1823.4623.0123.0922.843,288,400
02 May 201923.1623.1622.5922.8722.623,284,300
01 May 201923.0123.3622.9723.0822.833,557,800
30 Apr. 201923.1223.4422.8423.0022.755,420,900
29 Apr. 201923.6623.9023.4623.5023.245,210,300
26 Apr. 201923.0023.6622.7623.4523.194,845,500
25 Apr. 201922.4622.5322.2122.2822.044,154,600
24 Apr. 201922.4622.6722.3222.5422.293,520,500
23 Apr. 201922.5122.6622.4122.4822.233,408,600
22 Apr. 201922.5322.5822.3522.4622.222,715,400
18 Apr. 201922.6022.9622.5722.6522.404,326,000
17 Apr. 201922.3622.5522.2122.5122.264,068,600
16 Apr. 201922.1622.7022.1622.3022.065,682,200
15 Apr. 201921.8421.9621.4921.9421.703,431,000
12 Apr. 201921.9621.9921.7121.7921.553,183,900
11 Apr. 201921.7022.0721.7021.8721.633,379,900
10 Apr. 201921.5521.7821.4921.6121.372,458,400
09 Apr. 201921.5021.7021.3421.5621.323,333,700
08 Apr. 201921.4921.5921.2821.5221.292,349,400
05 Apr. 201921.3621.6621.2921.5321.303,943,400
04 Apr. 201921.1221.5421.0121.2421.013,113,400
03 Apr. 201921.0721.3620.9021.0720.846,416,000
02 Apr. 201921.2321.2620.9721.0020.773,074,200
01 Apr. 201921.2121.6221.0621.1720.943,183,800
29 Mar. 201921.0221.0420.8121.0120.784,350,300
28 Mar. 201921.0321.2820.9020.9320.705,372,300
27 Mar. 201920.9521.1720.8821.0220.795,495,600
26 Mar. 201920.9621.1020.6120.7920.565,859,300
25 Mar. 201921.0721.4620.7920.9620.735,358,400
22 Mar. 201921.7821.9321.0321.1320.906,303,800
21 Mar. 201921.8622.1321.8321.9321.695,621,400
20 Mar. 201922.2322.2821.8121.9421.703,196,300
19 Mar. 201922.2722.4522.2022.2822.044,216,500
18 Mar. 201922.3322.4122.0322.2121.973,919,900
15 Mar. 201922.4022.5522.3222.3422.106,698,800
14 Mar. 201922.3322.5322.2322.4222.185,360,300
13 Mar. 201922.4522.4522.1022.2321.995,962,300
12 Mar. 201922.6822.7422.4522.4622.224,694,200
11 Mar. 201922.3522.6122.2322.5522.305,763,900
08 Mar. 201922.2122.4321.9422.2522.017,094,100
07 Mar. 201922.8822.8922.3522.3522.113,450,400
06 Mar. 201922.9423.0222.7222.8522.603,262,900
05 Mar. 201922.9223.0722.8422.9422.694,251,600
04 Mar. 201923.1823.4222.7822.9622.714,921,500
01 Mar. 201923.3223.4222.7523.1322.885,683,700
28 Feb. 201922.7723.1522.6423.0322.787,426,200
28 Feb. 20190.235 Dividend
27 Feb. 201923.4723.5722.8023.0122.535,727,000
26 Feb. 201923.6423.8623.4323.6323.134,864,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...