The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
31.49
+0.77 (2.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 30.97 | 31.53 | 30.92 | 31.49 | 31.49 | 2.51% | 2,855,846 |
| Sep 25, 2024 | 31.34 | 31.41 | 30.67 | 30.72 | 30.72 | -1.60% | 3,145,629 |
| Sep 24, 2024 | 31.27 | 31.43 | 31.13 | 31.22 | 31.22 | -0.26% | 4,438,682 |
| Sep 23, 2024 | 31.27 | 31.33 | 30.97 | 31.30 | 31.30 | 0.61% | 3,302,882 |
| Sep 20, 2024 | 31.49 | 31.49 | 30.98 | 31.11 | 31.11 | -1.21% | 8,046,640 |
| Sep 19, 2024 | 31.72 | 31.79 | 31.04 | 31.49 | 31.49 | 1.32% | 4,306,514 |
| Sep 18, 2024 | 31.23 | 31.57 | 31.05 | 31.08 | 31.08 | -0.48% | 4,271,398 |
| Sep 17, 2024 | 31.38 | 31.57 | 31.02 | 31.23 | 31.23 | 0.19% | 3,428,400 |
| Sep 16, 2024 | 31.11 | 31.46 | 31.06 | 31.17 | 31.17 | 1.04% | 3,640,069 |
| Sep 13, 2024 | 30.65 | 31.16 | 30.54 | 30.85 | 30.85 | 1.02% | 2,886,229 |
| Sep 12, 2024 | 29.65 | 30.61 | 29.28 | 30.54 | 30.54 | -1.26% | 5,065,243 |
| Sep 11, 2024 | 31.06 | 31.10 | 30.50 | 30.93 | 30.93 | -0.71% | 2,654,910 |
| Sep 10, 2024 | 31.06 | 31.23 | 30.82 | 31.15 | 31.15 | 0.29% | 3,521,226 |
| Sep 9, 2024 | 31.10 | 31.33 | 30.95 | 31.06 | 31.06 | -0.10% | 5,363,211 |
| Sep 6, 2024 | 31.43 | 31.82 | 30.97 | 31.09 | 31.09 | -1.18% | 3,114,293 |
| Sep 5, 2024 | 31.70 | 31.73 | 31.24 | 31.46 | 31.46 | -0.03% | 3,741,444 |
| Sep 4, 2024 | 31.90 | 32.26 | 29.79 | 31.47 | 31.47 | -1.50% | 8,218,257 |
| Sep 3, 2024 | 32.07 | 32.15 | 31.76 | 31.95 | 31.95 | -2.02% | 2,500,299 |
| Aug 30, 2024 | 32.47 | 32.66 | 32.33 | 32.61 | 32.28 | 0.71% | 3,583,878 |
| Aug 29, 2024 | 32.60 | 32.71 | 32.20 | 32.38 | 32.05 | 0.06% | 2,064,747 |
| Aug 28, 2024 | 32.44 | 32.59 | 32.22 | 32.36 | 32.03 | -0.40% | 1,605,141 |
| Aug 27, 2024 | 32.32 | 32.62 | 32.29 | 32.49 | 32.16 | 0.34% | 1,784,107 |
| Aug 26, 2024 | 32.36 | 32.73 | 32.23 | 32.38 | 32.05 | 0.56% | 2,208,677 |
| Aug 23, 2024 | 31.87 | 32.36 | 31.70 | 32.20 | 31.87 | 1.71% | 2,067,562 |
| Aug 22, 2024 | 31.65 | 31.78 | 31.45 | 31.66 | 31.34 | 0.03% | 1,596,168 |
| Aug 21, 2024 | 31.41 | 31.67 | 31.25 | 31.65 | 31.33 | 1.28% | 1,704,257 |
| Aug 20, 2024 | 31.25 | 31.38 | 31.14 | 31.25 | 30.93 | -0.35% | 2,259,894 |
| Aug 19, 2024 | 31.22 | 31.47 | 31.17 | 31.36 | 31.04 | 0.45% | 3,493,017 |
| Aug 16, 2024 | 31.07 | 31.38 | 31.01 | 31.22 | 30.90 | 0.48% | 2,452,666 |
| Aug 15, 2024 | 30.96 | 31.14 | 30.81 | 31.07 | 30.75 | 1.77% | 3,050,558 |
| Aug 14, 2024 | 30.84 | 30.92 | 30.44 | 30.53 | 30.22 | -0.52% | 2,290,553 |
| Aug 13, 2024 | 30.65 | 30.82 | 30.28 | 30.69 | 30.38 | 0.59% | 2,131,482 |
| Aug 12, 2024 | 30.43 | 30.84 | 30.32 | 30.51 | 30.20 | 0.33% | 2,201,868 |
| Aug 9, 2024 | 30.44 | 30.65 | 30.05 | 30.41 | 30.10 | -0.10% | 2,496,791 |
| Aug 8, 2024 | 30.03 | 30.57 | 29.91 | 30.44 | 30.13 | 1.91% | 3,111,149 |
| Aug 7, 2024 | 30.25 | 30.43 | 29.78 | 29.87 | 29.57 | -0.43% | 5,465,190 |
| Aug 6, 2024 | 29.62 | 30.38 | 29.53 | 30.00 | 29.69 | 1.59% | 4,143,577 |
| Aug 5, 2024 | 30.01 | 30.16 | 29.14 | 29.53 | 29.23 | -2.35% | 5,004,226 |
| Aug 2, 2024 | 30.63 | 30.69 | 30.06 | 30.24 | 29.93 | -2.33% | 3,553,592 |
| Aug 1, 2024 | 32.16 | 32.31 | 30.71 | 30.96 | 30.64 | -3.76% | 5,263,795 |
| Jul 31, 2024 | 32.05 | 32.50 | 31.67 | 32.17 | 31.84 | 0.63% | 14,836,964 |
| Jul 30, 2024 | 31.31 | 32.02 | 31.20 | 31.97 | 31.64 | 2.50% | 4,904,877 |
| Jul 29, 2024 | 31.06 | 31.37 | 30.77 | 31.19 | 30.87 | 0.68% | 2,682,275 |
| Jul 26, 2024 | 30.61 | 31.36 | 30.38 | 30.98 | 30.66 | 2.38% | 5,374,974 |
| Jul 25, 2024 | 29.77 | 30.93 | 29.60 | 30.26 | 29.95 | 2.33% | 4,691,864 |
| Jul 24, 2024 | 30.00 | 30.07 | 28.84 | 29.57 | 29.27 | -1.20% | 7,078,311 |
| Jul 23, 2024 | 29.55 | 30.09 | 29.40 | 29.93 | 29.62 | 0.88% | 6,149,625 |
| Jul 22, 2024 | 29.05 | 29.70 | 28.92 | 29.67 | 29.37 | 0.07% | 4,500,678 |
| Jul 19, 2024 | 30.17 | 30.17 | 29.51 | 29.65 | 29.35 | -1.36% | 3,018,116 |
| Jul 18, 2024 | 30.15 | 30.90 | 29.91 | 30.06 | 29.75 | -0.46% | 2,848,175 |
| Jul 17, 2024 | 29.20 | 30.48 | 29.20 | 30.20 | 29.89 | -1.47% | 4,559,962 |
| Jul 16, 2024 | 29.50 | 30.66 | 29.50 | 30.65 | 30.34 | 3.90% | 3,501,530 |
| Jul 15, 2024 | 29.44 | 29.78 | 29.40 | 29.50 | 29.20 | 0.27% | 3,320,829 |
| Jul 12, 2024 | 29.07 | 29.62 | 28.95 | 29.42 | 29.12 | 1.83% | 4,463,271 |
| Jul 11, 2024 | 28.73 | 29.29 | 28.64 | 28.89 | 28.60 | 1.40% | 4,055,868 |
| Jul 10, 2024 | 28.69 | 28.83 | 28.42 | 28.49 | 28.20 | -0.07% | 3,515,123 |
| Jul 9, 2024 | 28.41 | 28.73 | 28.20 | 28.51 | 28.22 | 0.46% | 3,270,407 |
| Jul 8, 2024 | 28.50 | 28.51 | 28.22 | 28.38 | 28.09 | 0.14% | 4,984,568 |
| Jul 5, 2024 | 28.29 | 28.56 | 28.00 | 28.34 | 28.05 | -1.49% | 6,450,594 |
| Jul 3, 2024 | 28.75 | 29.06 | 28.53 | 28.77 | 28.48 | 0.70% | 2,320,701 |
| Jul 2, 2024 | 28.20 | 28.58 | 28.06 | 28.57 | 28.28 | 1.75% | 5,025,003 |
| Jul 1, 2024 | 29.07 | 29.16 | 28.03 | 28.08 | 27.79 | -3.47% | 4,420,660 |
| Jun 28, 2024 | 29.18 | 29.27 | 28.80 | 29.09 | 28.79 | -0.10% | 7,149,730 |
| Jun 27, 2024 | 29.16 | 29.16 | 28.89 | 29.12 | 28.82 | -0.03% | 4,372,741 |
| Jun 26, 2024 | 28.99 | 29.24 | 28.78 | 29.13 | 28.83 | -0.07% | 4,329,994 |
| Jun 25, 2024 | 29.34 | 30.71 | 28.93 | 29.15 | 28.85 | -1.22% | 6,907,903 |
| Jun 24, 2024 | 29.66 | 29.80 | 29.32 | 29.51 | 29.21 | 0.17% | 5,623,445 |
| Jun 21, 2024 | 29.37 | 29.47 | 29.01 | 29.46 | 29.16 | 0.51% | 11,669,659 |
| Jun 20, 2024 | 29.51 | 29.78 | 29.15 | 29.31 | 29.01 | -0.91% | 6,356,056 |
| Jun 18, 2024 | 29.47 | 29.72 | 29.37 | 29.58 | 29.28 | - | 5,017,096 |
| Jun 17, 2024 | 29.44 | 29.82 | 29.44 | 29.58 | 29.28 | 0.54% | 4,977,468 |
| Jun 14, 2024 | 29.62 | 29.75 | 29.24 | 29.42 | 29.12 | -1.61% | 3,001,975 |
| Jun 13, 2024 | 30.09 | 30.20 | 29.61 | 29.90 | 29.59 | -1.09% | 2,972,599 |
| Jun 12, 2024 | 30.64 | 30.93 | 29.98 | 30.23 | 29.92 | -0.17% | 2,632,658 |
| Jun 11, 2024 | 30.22 | 30.47 | 30.06 | 30.28 | 29.97 | -0.56% | 2,740,159 |
| Jun 10, 2024 | 30.62 | 30.64 | 30.31 | 30.45 | 30.14 | -0.88% | 2,660,525 |
| Jun 7, 2024 | 30.59 | 30.90 | 30.51 | 30.72 | 30.41 | -0.10% | 1,765,139 |
| Jun 6, 2024 | 30.67 | 30.92 | 30.53 | 30.75 | 30.44 | -0.06% | 1,939,900 |
| Jun 5, 2024 | 31.04 | 31.07 | 30.66 | 30.77 | 30.46 | -0.77% | 3,141,471 |
| Jun 4, 2024 | 30.45 | 31.07 | 30.40 | 31.01 | 30.69 | 0.03% | 2,336,185 |
| Jun 3, 2024 | 31.43 | 31.56 | 30.79 | 31.00 | 30.36 | -1.18% | 3,342,047 |
| May 31, 2024 | 30.79 | 31.41 | 30.68 | 31.37 | 30.72 | 1.88% | 4,660,538 |
| May 30, 2024 | 30.66 | 30.90 | 30.48 | 30.79 | 30.15 | 0.98% | 2,970,718 |
| May 29, 2024 | 30.82 | 30.89 | 30.48 | 30.49 | 29.86 | -2.24% | 2,651,923 |
| May 28, 2024 | 31.69 | 31.93 | 31.12 | 31.19 | 30.55 | -1.61% | 2,670,794 |
| May 24, 2024 | 31.61 | 31.74 | 31.42 | 31.70 | 31.05 | 0.96% | 1,901,848 |
| May 23, 2024 | 31.91 | 31.99 | 31.37 | 31.40 | 30.75 | -1.57% | 2,873,341 |
| May 22, 2024 | 31.24 | 31.91 | 31.18 | 31.90 | 31.24 | 1.33% | 3,063,537 |
| May 21, 2024 | 31.84 | 32.01 | 31.44 | 31.48 | 30.83 | -1.56% | 2,534,242 |
| May 20, 2024 | 31.83 | 32.00 | 31.62 | 31.98 | 31.32 | 0.63% | 2,523,927 |
| May 17, 2024 | 31.76 | 31.90 | 31.60 | 31.78 | 31.12 | 0.47% | 2,861,058 |
| May 16, 2024 | 31.71 | 31.93 | 31.58 | 31.63 | 30.98 | -0.44% | 2,781,834 |
| May 15, 2024 | 31.93 | 32.00 | 31.58 | 31.77 | 31.11 | 0.13% | 3,170,128 |
| May 14, 2024 | 31.84 | 32.09 | 31.55 | 31.73 | 31.08 | 1.05% | 2,503,671 |
| May 13, 2024 | 31.25 | 31.58 | 31.22 | 31.40 | 30.75 | 0.80% | 2,167,705 |
| May 10, 2024 | 31.17 | 31.35 | 30.99 | 31.15 | 30.51 | -0.16% | 2,887,302 |
| May 9, 2024 | 30.94 | 31.38 | 30.89 | 31.20 | 30.56 | 0.74% | 2,171,171 |
| May 8, 2024 | 30.69 | 31.02 | 30.66 | 30.97 | 30.33 | 0.03% | 4,291,353 |
| May 7, 2024 | 31.07 | 31.34 | 30.94 | 30.96 | 30.32 | 0.39% | 2,569,857 |
| May 6, 2024 | 30.99 | 31.14 | 30.80 | 30.84 | 30.20 | 0.39% | 2,415,726 |