IPG

Interpublic Group of Com... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Interpublic Group of Companies Inc IPG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.86% 29.27 09:34:23
Open Price Low Price High Price Close Price Prev Close
29.29 29.20 29.32 29.02
more quote information »

IPG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.7230.1428.87529.532,688,715-0.45-1.51%
1 Month27.8830.5127.0229.083,155,0151.394.99%
3 Months32.1932.8726.3629.153,522,603-2.92-9.07%
6 Months36.6939.9826.3632.533,759,963-7.42-20.22%
1 Year36.7239.9826.3634.403,534,575-7.45-20.29%
3 Years21.2739.9811.6325.993,907,3298.0037.61%
5 Years21.4839.9811.6324.324,041,6047.7936.27%

IPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 29.02 -0.55 -1.86% 29.18 29.38 28.875 3,826,557
Aug 04 2022 29.57 -0.45 -1.5% 29.97 30.14 29.48 2,727,072
Aug 03 2022 30.02 0.63 2.14% 29.63 30.12 29.51 2,777,451
Aug 02 2022 29.39 -0.50 -1.67% 29.67 29.785 29.39 1,874,129
Aug 01 2022 29.89 0.02 0.07% 29.72 29.95 29.45 2,238,367
Jul 29 2022 29.87 0.03 0.1% 29.76 29.99 29.457 3,608,538
Jul 28 2022 29.84 0.32 1.08% 29.35 29.885 29.09 2,529,306
Jul 27 2022 29.52 0.81 2.82% 28.98 29.61 28.83 2,302,162
Jul 26 2022 28.71 -0.71 -2.41% 29.15 29.33 28.515 2,843,598
Jul 25 2022 29.42 -0.07 -0.24% 29.53 29.785 29.09 3,934,788
Jul 22 2022 29.49 0.34 1.17% 29.55 29.77 29.04 3,668,493
Jul 21 2022 29.15 -0.78 -2.61% 29.50 30.10 28.92 3,950,831
Jul 20 2022 29.93 0.28 0.94% 30.45 30.51 29.44 5,514,758
Jul 19 2022 29.65 1.14 4.0% 28.96 29.72 28.91 2,926,767
Jul 18 2022 28.51 0.49 1.75% 28.29 28.735 28.215 3,106,652
Jul 15 2022 28.02 0.52 1.89% 27.90 28.10 27.56 2,783,898
Jul 14 2022 27.50 -0.40 -1.43% 27.34 27.65 27.02 2,737,677
Jul 13 2022 27.90 -0.05 -0.18% 27.51 28.01 27.21 2,172,682
Jul 12 2022 27.95 -0.05 -0.18% 27.83 28.21 27.705 4,227,144
Jul 11 2022 28.00 -0.18 -0.64% 27.88 28.25 27.68 3,349,425
Jul 08 2022 28.18 0.29 1.04% 28.22 28.555 27.92 3,484,962
See More Historical Prices »


Your Recent History
NYSE
IPG
Interpubli..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now