The Interpublic Group of Companies, Inc. (IPG) NYSE

26.27

+0.18(+0.69%)

Updated at March 14 09:45AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202526.2826.0926.0926.7925.977.25M
March 12, 202527.3226.3526.3527.3526.2210.85M
March 11, 202527.9627.3127.3128.3927.258.93M
March 10, 20252828.1928.1929.6227.969.74M
March 07, 202527.1228.1828.1828.2627.1210.18M
March 06, 202527.2627.3327.3327.5726.969.56M
March 05, 202526.6727.1627.1627.2226.629.33M
March 04, 202526.3926.7126.7127.0926.156.48M
March 03, 202527.3526.4626.4627.4326.366.15M
February 28, 202527.1327.427.427.4526.9511.52M
February 27, 202527.1927.0127.0127.3626.823.89M
February 26, 202527.8527.6627.6627.9327.584.72M
February 25, 202527.6127.7827.7827.9727.596.23M
February 24, 202527.2327.5727.5727.8927.186.88M
February 21, 202527.5427.0727.0727.5926.966.04M
February 20, 202527.4827.5627.5627.7627.265.5M
February 19, 202527.527.5527.5527.8527.435.28M
February 18, 202526.9927.5527.5527.5926.855.65M
February 14, 202527.1327.0527.0527.2826.875.57M
February 13, 202526.6326.9626.9627.0226.518.24M
February 12, 202526.9726.7826.7827.226.437.02M
February 11, 202527.0327.1727.1727.2526.933.58M
February 10, 202527.727.1827.1827.7327.076.13M
February 07, 202527.8127.4927.4927.9727.463.83M
February 06, 202527.9927.7227.7228.327.546.7M
February 05, 202528.827.9827.9828.9227.298.76M
February 04, 202529.0128.828.829.2528.715M
February 03, 202528.43292929.2428.275.89M
January 31, 202528.528.6728.6729.128.56.3M
January 30, 202528.9128.7128.7128.9828.563.01M
January 29, 202528.7628.7828.7829.1528.663.67M
January 28, 202529.3128.8528.8529.3428.832.86M
January 27, 202528.7729.2829.2829.5228.733.35M
January 24, 202528.4328.5428.5428.8428.363.81M
January 23, 202528.1428.2728.2728.4528.083.06M
January 22, 202528.2328.2128.2128.3127.873.78M
January 21, 202528.0328.2228.2228.4327.935.79M
January 17, 202528.1127.8327.8328.2427.785.11M
January 16, 202527.827.8927.8928.1127.764.29M
January 15, 202527.627.7827.7827.8927.464.66M
January 14, 202526.8927.327.327.5426.898.08M
January 13, 202526.4426.8226.8226.9626.37.08M
January 10, 202527.0426.6426.6427.426.66.78M
January 08, 202527.5627.5327.5327.6127.333.29M
January 07, 202528.0427.727.728.2527.625.02M
January 06, 202528.1127.9927.9928.3427.834.9M
January 03, 202528.1828.1328.1328.2827.893.46M
January 02, 202528.128.1328.1328.2727.912.86M
December 31, 202427.8328.0228.0228.2427.752.74M
December 30, 202427.9227.7927.792827.583.11M
December 27, 202428.4128.1128.1128.628.112.98M
December 26, 202428.228.5528.5528.6728.122.32M
December 24, 202428.4128.3428.3428.4728.121.77M
December 23, 202428.9928.528.529.1428.343.68M
December 20, 202428.6929.0729.0729.3428.4220.65M
December 19, 202429.1228.6328.6329.4128.68.36M
December 18, 202429.2129.0729.0729.9829.056.23M
December 17, 202429.729.1729.1729.9829.085.57M
December 16, 202429.829.9229.9230.3629.757.59M
December 13, 202429.7229.8929.8929.9429.364.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved