The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.58

0.00

(0.00%)

At close: 04:00PM EDT

29.90

+0.32

(+1.08%)

Pre-market:

07:01AM EDT

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2024	29.47	29.72	29.37	29.58	29.58	5,017,100
17 Jun 2024	29.44	29.82	29.44	29.58	29.58	4,977,500
14 Jun 2024	29.62	29.75	29.24	29.42	29.42	3,002,000
13 Jun 2024	30.09	30.20	29.61	29.90	29.90	2,972,600
12 Jun 2024	30.64	30.93	29.98	30.23	30.23	2,632,700
11 Jun 2024	30.22	30.47	30.06	30.28	30.28	2,740,200
10 Jun 2024	30.62	30.64	30.31	30.45	30.45	2,660,500
07 Jun 2024	30.59	30.90	30.51	30.72	30.72	1,765,100
06 Jun 2024	30.67	30.92	30.53	30.75	30.75	1,939,900
05 Jun 2024	31.04	31.07	30.66	30.77	30.77	3,141,500
04 Jun 2024	30.45	31.07	30.40	31.01	31.01	2,336,200
04 Jun 2024	0.33 Dividend
03 Jun 2024	31.43	31.56	30.79	31.00	30.67	3,341,900
31 May 2024	30.79	31.41	30.68	31.37	31.04	4,660,500
30 May 2024	30.66	30.90	30.48	30.79	30.46	2,970,700
29 May 2024	30.82	30.89	30.48	30.49	30.17	2,651,900
28 May 2024	31.69	31.93	31.12	31.19	30.86	2,670,800
24 May 2024	31.61	31.74	31.42	31.70	31.36	1,901,800
23 May 2024	31.91	31.99	31.37	31.40	31.07	2,873,300
22 May 2024	31.24	31.91	31.18	31.90	31.56	3,063,500
21 May 2024	31.84	32.01	31.44	31.48	31.14	2,534,200
20 May 2024	31.83	32.00	31.62	31.98	31.64	2,523,800
17 May 2024	31.76	31.90	31.60	31.78	31.44	2,861,100
16 May 2024	31.71	31.93	31.58	31.63	31.29	2,781,800
15 May 2024	31.93	32.00	31.58	31.77	31.43	3,170,100
14 May 2024	31.84	32.09	31.55	31.73	31.39	2,503,700
13 May 2024	31.25	31.58	31.22	31.40	31.07	2,167,700
10 May 2024	31.17	31.35	30.99	31.15	30.82	2,887,300
09 May 2024	30.94	31.38	30.89	31.20	30.87	2,171,200
08 May 2024	30.69	31.02	30.66	30.97	30.64	4,291,400
07 May 2024	31.07	31.34	30.94	30.96	30.63	2,569,900
06 May 2024	30.99	31.14	30.80	30.84	30.51	2,415,700
03 May 2024	30.84	31.01	30.63	30.72	30.39	2,066,500
02 May 2024	30.71	30.77	30.27	30.53	30.21	2,882,300
01 May 2024	30.36	30.81	30.36	30.50	30.18	3,757,100
30 Apr 2024	31.13	31.25	30.32	30.44	30.12	3,841,600
29 Apr 2024	31.56	31.63	31.23	31.43	31.10	3,661,800
26 Apr 2024	31.05	31.60	31.00	31.47	31.13	3,576,800
25 Apr 2024	31.10	31.34	30.54	31.16	30.83	5,301,900
24 Apr 2024	30.58	31.67	30.50	31.40	31.07	5,283,700
23 Apr 2024	30.82	31.18	30.71	30.99	30.66	3,601,000
22 Apr 2024	30.96	31.31	30.50	31.03	30.70	3,207,700
19 Apr 2024	30.46	30.79	30.21	30.72	30.39	4,643,800
18 Apr 2024	30.52	30.60	30.19	30.39	30.07	3,788,100
17 Apr 2024	30.82	30.89	30.10	30.27	29.95	3,817,200
16 Apr 2024	30.38	30.55	30.06	30.35	30.03	2,489,400
15 Apr 2024	30.65	31.02	30.29	30.42	30.10	4,154,400
12 Apr 2024	30.72	30.80	30.42	30.45	30.13	2,652,800
11 Apr 2024	30.75	31.02	30.58	30.92	30.59	2,541,100
10 Apr 2024	31.35	31.41	30.54	30.68	30.35	3,864,100
09 Apr 2024	31.36	31.77	31.15	31.75	31.41	2,878,500
08 Apr 2024	31.63	31.86	31.45	31.47	31.13	2,953,400
05 Apr 2024	31.79	32.08	31.46	31.46	31.13	2,289,900
04 Apr 2024	32.52	32.56	31.85	31.91	31.57	2,681,700
03 Apr 2024	32.17	32.38	32.05	32.15	31.81	2,929,300
02 Apr 2024	32.33	32.35	31.93	32.14	31.80	3,768,000
01 Apr 2024	32.65	32.71	32.37	32.50	32.15	3,706,900
28 Mar 2024	32.78	32.97	32.18	32.63	32.28	5,885,000
27 Mar 2024	32.16	32.87	32.14	32.77	32.42	3,506,700
26 Mar 2024	32.44	32.59	32.04	32.06	31.72	2,850,700
25 Mar 2024	32.73	32.97	32.19	32.41	32.06	5,093,900
22 Mar 2024	33.10	33.27	32.72	32.75	32.40	2,628,400
21 Mar 2024	32.95	33.28	32.79	33.09	32.74	3,276,700
20 Mar 2024	32.27	32.85	32.13	32.81	32.46	2,807,500
19 Mar 2024	32.48	32.74	32.14	32.24	31.90	4,081,200
18 Mar 2024	32.38	32.69	32.08	32.43	32.08	3,978,000
15 Mar 2024	32.46	32.87	32.32	32.39	32.05	15,353,300
14 Mar 2024	32.85	35.17	31.84	32.66	32.31	13,216,700
13 Mar 2024	32.52	33.22	32.52	33.03	32.68	4,885,400
12 Mar 2024	33.00	33.53	32.45	32.55	32.20	6,121,600
11 Mar 2024	32.40	32.97	32.40	32.95	32.60	5,085,900
08 Mar 2024	32.69	33.16	32.25	32.26	31.92	3,866,400
07 Mar 2024	31.93	32.60	31.93	32.54	32.19	4,153,600
06 Mar 2024	31.81	31.97	31.27	31.85	31.51	4,571,000
05 Mar 2024	31.72	32.52	31.68	31.80	31.46	4,220,500
04 Mar 2024	31.59	32.02	31.36	31.94	31.60	6,576,000
01 Mar 2024	31.36	31.51	30.87	31.20	30.87	3,587,200
29 Feb 2024	31.55	31.72	31.14	31.40	31.07	5,111,700
29 Feb 2024	0.33 Dividend
28 Feb 2024	32.04	32.19	31.59	31.74	31.08	2,941,700
27 Feb 2024	32.29	32.47	32.05	32.40	31.72	3,009,200
26 Feb 2024	32.27	32.66	32.16	32.28	31.60	2,562,400
23 Feb 2024	32.41	32.66	31.93	32.30	31.62	5,741,100
22 Feb 2024	32.35	32.67	32.11	32.45	31.77	3,185,600
21 Feb 2024	32.45	32.59	32.17	32.43	31.75	2,323,700
20 Feb 2024	32.32	32.63	32.13	32.60	31.92	2,983,900
16 Feb 2024	32.23	32.60	32.09	32.45	31.77	3,487,600
15 Feb 2024	31.88	32.74	31.85	32.40	31.72	3,406,900
14 Feb 2024	31.91	31.97	31.34	31.72	31.06	3,201,000
13 Feb 2024	31.65	31.89	31.12	31.70	31.04	5,248,800
12 Feb 2024	30.91	32.07	30.83	32.04	31.37	5,030,000
09 Feb 2024	31.60	31.71	30.60	30.78	30.14	6,647,500
08 Feb 2024	32.00	33.10	31.56	31.80	31.13	7,158,700
07 Feb 2024	33.24	33.24	31.85	32.24	31.57	7,949,400
06 Feb 2024	32.84	33.17	32.70	32.99	32.30	4,377,500
05 Feb 2024	32.80	33.03	32.40	32.91	32.22	5,069,900
02 Feb 2024	33.02	33.32	32.81	33.08	32.39	3,536,600
01 Feb 2024	33.07	33.22	32.64	33.20	32.51	3,565,400
31 Jan 2024	33.27	33.49	32.98	32.99	32.30	2,828,400
30 Jan 2024	33.30	33.57	33.23	33.27	32.57	2,201,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.81+100.62(+0.86%)

NZD/USD0.6132-0.0003(-0.04%)

ALL ORDS8,012.10+1.60(+0.02%)

OIL81.60+0.03(+0.04%)

GOLD2,353.20+6.30(+0.27%)

The Interpublic Group of Companies, Inc. (IPG)

NZX 50
11,771.81
+100.62(+0.86%)

NZD/USD
0.6132
-0.0003(-0.04%)

ALL ORDS
8,012.10
+1.60(+0.02%)

OIL
81.60
+0.03(+0.04%)

GOLD
2,353.20
+6.30(+0.27%)