IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201920.6920.7320.5720.6520.652,102,000
17 Oct 201920.9520.9520.5820.7720.773,070,000
16 Oct 201920.6120.8620.5120.8020.803,894,900
15 Oct 201920.3220.7020.2220.6820.682,190,900
14 Oct 201920.0020.5619.9220.3420.344,483,900
11 Oct 201920.0320.4219.9720.0820.083,826,400
10 Oct 201920.0720.5219.7119.8319.836,009,000
09 Oct 201920.3220.3219.8720.1020.104,614,000
08 Oct 201920.8920.9120.2520.2720.277,808,700
07 Oct 201920.7321.2120.6421.1121.116,608,300
04 Oct 201920.5820.8520.5320.8520.852,387,700
03 Oct 201920.5220.5520.1420.5020.501,927,000
02 Oct 201921.1321.1420.5220.5220.523,361,100
01 Oct 201921.7021.8421.2821.2821.282,679,600
30 Sep 201921.4921.7321.4321.5621.563,351,800
27 Sep 201920.9921.4120.9621.4121.414,105,500
26 Sep 201920.9821.0720.8320.9220.922,441,600
25 Sep 201921.3021.3420.8421.0021.002,850,700
24 Sep 201921.2321.4921.1521.3021.304,911,900
23 Sep 201921.1221.2521.0121.2221.221,776,300
20 Sep 201921.3721.4221.0821.1621.164,211,300
19 Sep 201921.4321.5421.2521.3221.323,171,500
18 Sep 201921.2721.4321.1621.4321.432,946,400
17 Sep 201921.3021.3421.0321.2821.283,080,300
16 Sep 201921.1021.4121.0221.4121.412,213,300
13 Sep 201921.2421.4120.9621.1921.192,980,000
12 Sep 201921.2121.2620.9121.1121.113,197,200
11 Sep 201921.5121.8420.8721.2821.285,132,700
10 Sep 201921.0221.7720.9921.6321.633,819,500
09 Sep 201920.8721.2120.8121.0721.072,677,100
06 Sep 201920.5120.8720.4920.7320.732,832,700
05 Sep 201920.3020.6220.1920.4420.442,957,200
04 Sep 201920.1420.2119.9220.1420.143,692,000
03 Sep 201919.7220.0019.6119.9319.932,802,400
30 Aug 201919.9920.1119.8119.8819.884,206,000
30 Aug 20190.235 Dividend
29 Aug 201920.1220.2019.9920.0019.763,472,400
28 Aug 201919.8220.1119.7119.9119.682,421,400
27 Aug 201920.1120.1119.7319.9019.672,334,900
26 Aug 201920.0620.1519.7919.9719.741,770,500
23 Aug 201920.2620.4219.8219.8619.633,606,700
22 Aug 201920.6320.7020.3620.3720.132,405,600
21 Aug 201920.4320.6120.3820.5720.332,657,000
20 Aug 201920.4120.5120.2420.3420.103,516,900
19 Aug 201920.3620.5520.2720.4820.242,754,100
16 Aug 201919.7120.1619.6420.1019.863,717,400
15 Aug 201919.8419.8819.5619.5719.343,108,500
14 Aug 201920.4820.5519.8319.8819.653,241,500
13 Aug 201920.8521.3120.7220.8120.573,005,900
12 Aug 201921.0721.1220.7920.9420.691,965,400
09 Aug 201921.4921.4921.0521.2020.952,520,300
08 Aug 201921.2721.4721.2121.4721.222,540,500
07 Aug 201920.9721.2220.8121.0720.824,391,000
06 Aug 201921.2321.3220.8421.2921.043,594,500
05 Aug 201921.4521.5420.9221.1620.914,245,700
02 Aug 201922.0522.1221.7321.7721.512,705,600
01 Aug 201922.8722.9822.1022.2521.993,232,300
31 Jul 201922.9323.1922.7122.9222.654,601,900
30 Jul 201922.9623.1122.8522.9522.682,225,000
29 Jul 201923.1323.2322.8923.1522.883,263,900
26 Jul 201923.0823.1322.9123.0722.802,417,100
25 Jul 201922.7523.1022.7523.0222.754,112,900
24 Jul 201922.5623.0022.3422.7722.503,247,700
23 Jul 201922.0023.0521.8022.4422.187,448,700
22 Jul 201922.8423.0822.7822.7822.514,409,900
19 Jul 201922.8322.9922.7122.8022.533,139,700
18 Jul 201923.0223.0322.4022.8322.564,053,300
17 Jul 201923.6223.6322.9923.0922.822,957,200
16 Jul 201923.7023.8823.6123.6923.412,955,700
15 Jul 201923.7023.7723.5523.7123.431,938,900
12 Jul 201923.2723.7823.2223.7723.492,409,600
11 Jul 201923.2623.3422.9723.2322.963,003,000
10 Jul 201923.3523.4823.1923.2823.013,264,800
09 Jul 201923.2323.3523.0423.1522.882,762,800
08 Jul 201923.3123.5023.1823.3223.053,386,900
05 Jul 201923.1223.3823.0023.3623.093,904,300
03 Jul 201923.2023.2822.9223.1622.891,785,300
02 Jul 201922.5123.2122.5123.2022.936,047,000
01 Jul 201922.8222.9522.3822.5322.274,366,400
28 Jun 201922.1222.6522.1222.5922.327,033,200
27 Jun 201922.2022.2822.0322.0621.802,690,200
26 Jun 201922.3722.4622.1222.1521.892,819,800
25 Jun 201922.5722.6322.3422.3722.112,749,900
24 Jun 201922.4622.6122.2522.6022.331,812,800
21 Jun 201922.5122.7822.3422.4522.197,840,900
20 Jun 201922.6622.6722.1222.4822.222,919,200
19 Jun 201922.3422.7222.3122.4522.192,868,000
18 Jun 201922.1422.4822.0522.2221.963,144,500
17 Jun 201922.0322.1221.8921.9721.712,269,300
14 Jun 201922.1822.2722.0422.0721.811,962,900
13 Jun 201922.0022.2721.9122.2722.011,869,800
12 Jun 201921.7921.9321.6521.8721.614,284,800
11 Jun 201921.4721.6521.3321.6221.372,811,500
10 Jun 201922.0022.1021.1621.3221.074,418,000
07 Jun 201921.9722.2721.9421.9521.692,489,700
06 Jun 201921.7921.9821.6321.8621.602,538,400
05 Jun 201921.7721.8321.5621.6921.442,532,000
04 Jun 201921.7421.8521.4721.6421.393,238,900
03 Jun 201921.2521.5321.1521.4721.222,835,200
31 May 201921.1421.4321.0521.2220.974,002,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...