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

24.76

+0.275(+1.12%)

Updated at July 01 09:50AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202524.3624.2524.2524.6524.139.43M
June 26, 202524.2124.2424.2424.4224.1110.13M
June 25, 202524.3124.1124.1124.4623.969.25M
June 24, 202524.4324.6924.6924.7424.210.8M
June 23, 202523.5124.4324.4324.4823.3924.32M
June 20, 202523.2323.4223.4223.5823.1217.28M
June 18, 202523.0223.0823.0823.3422.937.02M
June 17, 202523.323.0123.0123.4722.748.2M
June 16, 202523.1723.4823.4823.5223.066.21M
June 13, 202523.35232323.4622.96.6M
June 12, 202523.7123.6423.6424.1523.1825.7M
June 11, 202523.8423.7623.7624.0523.627.41M
June 10, 202523.2923.7723.7723.8123.166.18M
June 09, 202523.1723.0823.0823.2922.963.48M
June 06, 202522.8523.0623.0623.1322.833.93M
June 05, 202523.0322.6622.6623.0322.554.95M
June 04, 202523.1222.9522.9523.3222.944.57M
June 03, 202522.8623.0623.0623.2322.555.34M
June 02, 202523.1922.8722.8723.4522.769.45M
May 30, 202524.1123.9623.9624.2623.6847.96M
May 29, 202524.4424.3124.3124.4423.935.67M
May 28, 202524.5324.3324.3324.6424.295.47M
May 27, 202524.3124.4824.4824.5524.166.82M
May 23, 202523.82242424.0723.633.92M
May 22, 202524.2124.0624.0624.3123.944.29M
May 21, 202524.8424.2824.2825.0124.263.52M
May 20, 202525.4725.2125.2125.6325.143.05M
May 19, 202525.0925.4625.4625.5125.053.18M
May 16, 202525.1725.4925.4825.4924.922.46M
May 15, 202525.1125.1825.1825.2624.843.34M
May 14, 202525.5425.0625.0625.3924.864.89M
May 13, 202525.6325.6325.6325.8125.543.41M
May 12, 202525.8325.6525.6526.225.523.61M
May 09, 202525.3825.1225.1225.4725.043.2M
May 08, 202525.1725.2425.2425.6225.022.02M
May 07, 202524.9824.9824.9825.2624.83.42M
May 06, 202525.0325.0325.0325.3324.912.74M
May 05, 202525.225.3125.3125.5325.035.69M
May 02, 202525.2425.3825.3825.5325.174.05M
May 01, 202525.1224.9524.9525.2524.815.45M
April 30, 202524.925.1225.1225.1824.353.99M
April 29, 202524.7524.9824.9825.1524.673.9M
April 28, 202524.6824.8324.8324.8924.573.57M
April 25, 202524.8224.5624.5624.8924.364.95M
April 24, 202524.5325.0825.0825.2123.896.58M
April 23, 202524.4423.9923.9924.6723.895.12M
April 22, 202523.7723.923.923.9823.613.66M
April 21, 202523.523.523.523.7723.283.87M
April 17, 202523.5423.9423.9523.9623.394.46M
April 16, 202524.5523.2723.2725.123.069.93M
April 15, 202525.2225.1425.1425.4425.044.1M
April 14, 202524.9825.0125.0125.2824.695.31M
April 11, 202524.1624.5924.5924.6423.884.55M
April 10, 202524.5924.0424.0424.823.35.69M
April 09, 202522.5724.9724.9725.0922.517.6M
April 08, 202523.8722.9222.9224.1522.67.9M
April 07, 202523.0223.2823.2824.4822.718.81M
April 04, 202524.1223.723.724.5323.677.81M
April 03, 202525.5824.5824.5825.6524.535.28M
April 02, 202526.0726.0426.0426.2825.812.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved