IPG - The Interpublic Group of Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202023.8224.1523.7724.1524.152,718,200
16 Jan 202023.8724.0423.7023.7423.743,167,000
15 Jan 202023.6123.9423.5123.8023.801,634,200
14 Jan 202023.3123.6823.2623.6323.633,233,600
13 Jan 202023.1423.4023.0523.3623.362,351,800
10 Jan 202023.1423.3423.1023.1223.123,725,500
09 Jan 202023.1623.1622.8623.1623.163,887,000
08 Jan 202023.0223.1622.8223.0423.044,438,200
07 Jan 202022.8823.0222.7622.9822.982,853,400
06 Jan 202022.5822.9522.5222.9322.933,321,100
03 Jan 202022.4122.7822.4122.7322.732,302,000
02 Jan 202023.2723.3622.3922.7122.714,513,100
31 Dec 201923.0523.1022.9823.1023.102,139,100
30 Dec 201923.1423.1722.9923.0823.081,626,800
27 Dec 201923.1723.2823.0423.0623.061,226,100
26 Dec 201923.0223.1522.9523.1423.14990,900
24 Dec 201923.1023.1122.9523.0223.02687,900
23 Dec 201923.0923.1322.9223.0323.031,769,300
20 Dec 201923.2123.3322.8423.0423.048,212,100
19 Dec 201922.5322.8422.4522.7922.793,020,100
18 Dec 201922.5522.6522.2922.5022.504,524,700
17 Dec 201922.8322.9122.5222.5522.554,689,300
16 Dec 201923.1423.1722.8322.8922.893,608,200
13 Dec 201923.1223.2122.9623.0323.032,953,400
12 Dec 201922.8323.0722.6823.0623.062,797,000
11 Dec 201922.4822.8222.4422.6922.692,843,600
10 Dec 201922.3722.6622.2822.3922.393,003,100
09 Dec 201922.4522.5722.3722.3922.392,094,700
06 Dec 201922.4922.5322.2822.4922.493,109,900
05 Dec 201922.1822.3122.0622.2822.283,161,600
04 Dec 201922.2922.5522.1222.1222.122,955,700
03 Dec 201921.9522.3021.7222.2822.283,832,300
02 Dec 201922.4522.4822.1722.2022.202,876,700
29 Nov 201922.4322.5822.2922.4022.401,818,500
29 Nov 20190.235 Dividend
27 Nov 201922.3822.6422.3122.5222.281,934,500
26 Nov 201922.3122.3622.1822.3122.083,915,100
25 Nov 201922.1622.2922.0622.2722.043,347,400
22 Nov 201922.3422.4222.0222.0921.863,030,900
21 Nov 201922.1622.3021.9122.2522.022,385,300
20 Nov 201922.2722.3622.0322.1321.902,118,600
19 Nov 201922.4422.4722.2522.4122.181,313,600
18 Nov 201922.2922.3922.0622.3622.131,755,800
15 Nov 201922.2922.3522.0022.3322.101,690,600
14 Nov 201922.0722.3422.0722.2322.001,809,500
13 Nov 201922.3322.4022.1222.1421.912,285,200
12 Nov 201922.4322.6522.3222.4522.221,843,100
11 Nov 201922.7422.8222.3522.5122.282,674,000
08 Nov 201922.6722.9722.4822.9722.732,072,200
07 Nov 201922.5122.8722.4622.6722.434,187,000
06 Nov 201922.3822.4722.1722.3622.134,533,800
05 Nov 201922.1622.5322.1122.4022.172,515,800
04 Nov 201921.9922.1021.8322.0421.812,516,600
01 Nov 201921.8622.0821.7621.9521.722,430,800
31 Oct 201921.9922.0021.5321.7521.522,651,800
30 Oct 201921.9922.1221.8722.1021.871,844,100
29 Oct 201922.1022.3121.9822.0421.812,527,700
28 Oct 201921.9022.4721.8522.1721.942,526,700
25 Oct 201921.7122.0121.6421.8521.622,663,400
24 Oct 201921.4721.5121.0321.4821.262,327,000
23 Oct 201921.4321.5821.2721.4021.183,101,500
22 Oct 201920.7121.6220.5021.5021.284,602,000
21 Oct 201920.7820.8520.5720.8020.582,874,700
18 Oct 201920.6920.7320.5720.6520.432,102,000
17 Oct 201920.9520.9520.5820.7720.553,070,000
16 Oct 201920.6120.8620.5120.8020.583,894,900
15 Oct 201920.3220.7020.2220.6820.462,190,900
14 Oct 201920.0020.5619.9220.3420.134,483,900
11 Oct 201920.0320.4219.9720.0819.873,826,400
10 Oct 201920.0720.5219.7119.8319.626,009,000
09 Oct 201920.3220.3219.8720.1019.894,614,000
08 Oct 201920.8920.9120.2520.2720.067,808,700
07 Oct 201920.7321.2120.6421.1120.896,608,300
04 Oct 201920.5820.8520.5320.8520.632,387,700
03 Oct 201920.5220.5520.1420.5020.291,927,000
02 Oct 201921.1321.1420.5220.5220.313,361,100
01 Oct 201921.7021.8421.2821.2821.062,679,600
30 Sep 201921.4921.7321.4321.5621.343,351,800
27 Sep 201920.9921.4120.9621.4121.194,105,500
26 Sep 201920.9821.0720.8320.9220.702,441,600
25 Sep 201921.3021.3420.8421.0020.782,850,700
24 Sep 201921.2321.4921.1521.3021.084,911,900
23 Sep 201921.1221.2521.0121.2221.001,776,300
20 Sep 201921.3721.4221.0821.1620.944,211,300
19 Sep 201921.4321.5421.2521.3221.103,171,500
18 Sep 201921.2721.4321.1621.4321.212,946,400
17 Sep 201921.3021.3421.0321.2821.063,080,300
16 Sep 201921.1021.4121.0221.4121.192,213,300
13 Sep 201921.2421.4120.9621.1920.972,980,000
12 Sep 201921.2121.2620.9121.1120.893,197,200
11 Sep 201921.5121.8420.8721.2821.065,132,700
10 Sep 201921.0221.7720.9921.6321.403,819,500
09 Sep 201920.8721.2120.8121.0720.852,677,100
06 Sep 201920.5120.8720.4920.7320.512,832,700
05 Sep 201920.3020.6220.1920.4420.232,957,200
04 Sep 201920.1420.2119.9220.1419.933,692,000
03 Sep 201919.7220.0019.6119.9319.722,802,400
30 Aug 201919.9920.1119.8119.8819.674,206,000
30 Aug 20190.235 Dividend
29 Aug 201920.1220.2019.9920.0019.563,472,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...