Interpublic Group of Companies, Inc. (The) Historical Stock Prices

IPG 
$18.49
*  
0.32
1.7%
Get IPG Alerts
*Delayed - data as of Sep. 22, 2014 10:53 ET  -  Find a broker to begin trading IPG now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IPG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:53  18.73  18.78  18.49  18.49 642,311
09/19/2014 18.84 18.87 18.68 18.81 3,733,307
09/18/2014 18.62 18.8 18.61 18.74 2,148,170
09/17/2014 18.68 18.85 18.55 18.6 3,534,242
09/16/2014 18.72 18.74 18.585 18.66 5,855,992
09/15/2014 18.9 18.9571 18.755 18.8 4,757,187
09/12/2014 19.27 19.27 18.77 18.86 6,743,010
09/11/2014 19.18 19.31 19.12 19.23 3,024,502
09/10/2014 19.29 19.31 19.05 19.27 2,461,800
09/09/2014 19.37 19.37 19.13 19.26 4,280,041
09/08/2014 19.43 19.5899 19.33 19.38 2,739,753
09/05/2014 19.57 19.6099 19.35 19.49 4,435,107
09/04/2014 19.61 19.83 19.53 19.62 7,845,969
09/03/2014 19.63 19.815 19.57 19.62 6,633,201
09/02/2014 19.54 19.64 19.46 19.61 4,318,727
08/29/2014 19.8 19.8 19.51 19.53 3,314,545
08/28/2014 19.87 19.91 19.73 19.77 2,847,415
08/27/2014 19.84 19.95 19.68 19.94 3,328,313
08/26/2014 19.87 19.91 19.69 19.73 13,244,650
08/25/2014 19.97 19.97 19.74 19.81 3,901,279
08/22/2014 19.93 19.97 19.71 19.84 3,460,419
08/21/2014 19.96 19.99 19.87 19.92 4,692,084
08/20/2014 19.87 20 19.86 19.97 5,222,362
08/19/2014 20.1 20.16 19.91 19.97 2,060,188
08/18/2014 19.97 20.11 19.97 20.08 2,620,865
08/15/2014 19.9 20.07 19.69 19.82 3,754,725
08/14/2014 19.85 19.91 19.75 19.85 2,223,654
08/13/2014 19.55 19.91 19.53 19.85 6,339,593
08/12/2014 19.52 19.55 19.38 19.53 2,834,432
08/11/2014 19.4 19.64 19.4 19.5 2,261,431
08/08/2014 18.93 19.38 18.93 19.37 5,690,454
08/07/2014 19.54 19.67 19.23 19.25 4,075,896
08/06/2014 19.59 19.605 19.42 19.48 4,582,626
08/05/2014 19.74 19.84 19.61 19.72 4,428,934
08/04/2014 19.54 19.82 19.45 19.78 4,541,163
08/01/2014 20.05 20.32 19.46 19.54 4,310,940
07/31/2014 19.98 20.01 19.671 19.71 6,026,224
07/30/2014 20.54 20.59 20.13 20.17 7,644,020
07/29/2014 20.25 20.64 20.18 20.54 14,887,670
07/28/2014 20.16 20.33 19.875 20.23 9,780,877
07/25/2014 19.87 20.12 19.87 19.99 6,962,784
07/24/2014 20.37 20.37 19.84 20.15 12,130,230
07/23/2014 19.89 19.89 19.7 19.85 8,502,032
07/22/2014 19.74 19.85 19.63 19.83 6,490,852
07/21/2014 19.48 19.79 19.4 19.75 8,203,434
07/18/2014 19.3 19.44 19.05 19.4 8,515,785
07/17/2014 19.17 19.28 18.98 19.03 7,560,035
07/16/2014 19.37 19.49 19.24 19.28 4,763,042
07/15/2014 19.24 19.38 19.19 19.27 10,883,950
07/14/2014 19.26 19.45 18.84 19.41 8,416,057
07/11/2014 19.11 19.4 19.09 19.32 6,387,860
07/10/2014 19 19.16 18.86 19.13 9,160,907
07/09/2014 19.07 19.29 18.84 19.28 9,914,734
07/08/2014 19.33 19.35 18.85 18.97 8,340,884
07/07/2014 19.4 19.41 19.25 19.3 4,811,436
07/03/2014 19.53 19.55 19.36 19.39 4,633,756
07/02/2014 19.48 19.5 19.36 19.38 3,547,362
07/01/2014 19.55 19.61 19.4 19.49 7,120,062
06/30/2014 19.54 19.62 19.38 19.51 7,344,969
06/27/2014 19.47 19.59 19.367 19.53 6,110,032
06/26/2014 19.44 19.51 19.28 19.4 4,678,288
06/25/2014 19.35 19.53 19.215 19.46 6,479,344
06/24/2014 19.49 19.5 19.27 19.35 6,758,222
06/23/2014 19.7 19.73 19.465 19.55 5,589,108
06/20/2014 19.5 19.66 19.5 19.66 4,988,161
06/19/2014 19.51 19.69 19.23 19.5 6,120,472
06/18/2014 19.59 19.63 19.47 19.54 6,040,346
06/17/2014 19.54 19.68 19.48 19.62 3,752,231
06/16/2014 19.6 19.62 19.39 19.55 5,552,072
06/13/2014 19.56 19.65 19.48 19.56 7,534,527
06/12/2014 19.65 19.72 19.49 19.56 7,040,376
06/11/2014 19.62 19.755 19.55 19.69 6,355,491
06/10/2014 19.64 19.775 19.57 19.58 8,199,593
06/09/2014 19.53 19.705 19.37 19.63 10,509,180
06/06/2014 19.58 19.6 19.47 19.5 10,945,620
06/05/2014 19.4 19.605 19.36 19.58 3,828,131
06/04/2014 19.3 19.385 19.28 19.32 6,623,123
06/03/2014 19.14 19.35 19.11 19.32 6,118,445
06/02/2014 19.13 19.27 19.1001 19.24 6,134,574
05/30/2014 19.06 19.21 18.92 19.12 7,972,376
05/29/2014 19.03 19.5 18.96 19.11 12,741,490
05/28/2014 18.8 19.02 18.7 18.93 15,395,700
05/27/2014 18.74 18.91 18.63 18.82 11,672,240
05/23/2014 18.5 18.62 18.43 18.56 3,758,155
05/22/2014 18.28 18.55 18.14 18.55 9,316,498
05/21/2014 17.9 18.36 17.9 18.24 8,645,960
05/20/2014 17.81 17.99 17.77 17.93 11,029,080
05/19/2014 17.77 17.9 17.72 17.82 3,138,741
05/16/2014 17.57 17.84 17.47 17.8 4,582,570
05/15/2014 17.71 17.73 17.38 17.56 4,358,039
05/14/2014 17.89 18.04 17.74 17.74 6,369,252
05/13/2014 17.93 18 17.855 17.94 2,662,151
05/12/2014 17.88 17.97 17.735 17.91 4,588,409
05/09/2014 17.7 17.98 17.62 17.84 17,436,420
05/08/2014 17.46 17.78 17.38 17.45 3,692,743
05/07/2014 17.57 17.66 17.27 17.49 8,770,169
05/06/2014 17.4 17.6 17.4 17.48 5,633,695
05/05/2014 17.31 17.46 17.2 17.42 2,557,203
05/02/2014 17.37 17.61 17.34 17.4 7,738,446
05/01/2014 17.46 17.56 17.33 17.34 3,557,133
04/30/2014 17.13 17.51 16.95 17.42 13,654,250
04/29/2014 16.95 17.21 16.89 17.14 9,045,827
04/28/2014 17.13 17.29 16.7 16.9 6,934,867
04/25/2014 17.24 17.32 17.08 17.2 3,856,784
04/24/2014 17.53 17.54 16.98 17.3 5,944,398
04/23/2014 17.43 17.57 17.35 17.43 3,736,767
04/22/2014 17.52 17.93 17.3 17.36 11,310,770
04/21/2014 16.94 17.005 16.83 16.87 4,406,498
04/17/2014 17 17.1 16.89 16.93 3,303,133
04/16/2014 16.45 17 16.4 16.98 4,802,681
04/15/2014 16.39 16.51 16.14 16.3 5,141,779
04/14/2014 16.37 16.44 16.22 16.33 3,094,412
04/11/2014 16.39 16.43 16.2 16.28 5,482,583
04/10/2014 16.72 16.86 16.44 16.48 4,138,205
04/09/2014 16.58 16.85 16.53 16.74 3,452,849
04/08/2014 16.5 16.76 16.46 16.49 5,142,444
04/07/2014 16.87 16.9 16.38 16.49 4,430,646
04/04/2014 17.17 17.21 16.89 16.92 5,471,698
04/03/2014 17.3 17.435 17.07 17.09 3,981,865
04/02/2014 17.3 17.33 17.21 17.23 5,078,324
04/01/2014 17.23 17.34 17.065 17.3 5,755,698
03/31/2014 17.17 17.2 17 17.14 4,146,411
03/28/2014 16.8 17.27 16.78 17.04 3,668,295
03/27/2014 16.61 16.78 16.56 16.76 3,984,939
03/26/2014 16.99 17.04 16.61 16.62 3,368,423
03/25/2014 17.06 17.16 16.9 16.93 2,436,206
03/24/2014 17.02 17.16 16.86 16.96 4,218,256
03/21/2014 17.21 17.27 16.99 17.01 5,353,076
03/20/2014 17.06 17.29 17.01 17.15 3,095,205
03/19/2014 17.31 17.38 16.97 17.11 2,690,270
03/18/2014 17.15 17.37 16.99 17.34 2,713,673
03/17/2014 17.17 17.3 17.05 17.12 3,806,118
03/14/2014 17.35 17.42 17.045 17.1 3,072,365
03/13/2014 17.51 17.57 17.305 17.39 5,290,764
03/12/2014 17.43 18 17.28 17.46 3,058,592
03/11/2014 17.46 17.6 17.31 17.49 2,962,482
03/10/2014 17.7 17.76 17.38 17.46 6,234,464
03/07/2014 17.64 17.775 17.53 17.75 2,958,524
03/06/2014 17.37 17.65 17.35 17.59 4,671,638
03/05/2014 17.38 17.43 17.2 17.32 3,566,549
03/04/2014 17.45 17.51 17.32 17.33 3,017,120
03/03/2014 17.5 17.5 17.05 17.22 4,167,291
02/28/2014 17.5 17.83 17.5 17.72 4,856,246
02/27/2014 17.06 17.49 16.98 17.49 5,977,242
02/26/2014 17.19 17.23 17.04 17.11 3,657,127
02/25/2014 17.14 17.2 16.98 17.19 4,005,881
02/24/2014 16.89 17.29 16.85 17.17 3,741,594
02/21/2014 17.05 17.08 16.83 16.84 2,709,695
02/20/2014 16.77 17.045 16.72 17.02 3,963,329
02/19/2014 16.43 16.95 16.4 16.7 5,617,113
02/18/2014 16.54 16.56 16.29 16.42 7,921,637
02/14/2014 17 17.05 16.365 16.48 9,610,278
02/13/2014 16.89 17.14 16.82 17.13 3,569,270
02/12/2014 16.55 16.97 16.53 16.96 3,212,573
02/11/2014 16.69 16.72 16.485 16.55 5,358,267
02/10/2014 16.56 16.73 16.4 16.6 3,746,787
02/07/2014 16.74 16.81 16.51 16.6 3,572,059
02/06/2014 16.36 16.7 16.32 16.7 5,406,498
02/05/2014 16.28 16.37 16.12 16.27 4,887,924
02/04/2014 16.08 16.53 16.08 16.37 5,824,935
02/03/2014 16.34 16.41 15.9 16.05 5,977,846
01/31/2014 16.29 16.49 16.21 16.32 3,920,851
01/30/2014 16.6 16.7 16.49 16.57 2,757,035
01/29/2014 16.63 16.675 16.425 16.44 3,526,169
01/28/2014 16.56 16.79 16.55 16.78 3,355,416
01/27/2014 16.77 16.82 16.32 16.47 5,045,927
01/24/2014 17.05 17.08 16.67 16.79 4,291,008
01/23/2014 17.42 17.42 17.18 17.21 2,734,302
01/22/2014 17.53 17.6 17.4101 17.56 2,548,446
01/21/2014 17.56 17.73 17.445 17.53 2,716,272
01/17/2014 17.55 17.615 17.41 17.46 1,582,929
01/16/2014 17.67 17.7 17.49 17.54 3,146,508
01/15/2014 17.72 17.85 17.66 17.72 2,567,362
01/14/2014 17.44 17.75 17.38 17.74 3,866,763
01/13/2014 17.56 17.61 17.37 17.41 4,878,801
01/10/2014 17.45 17.64 17.3803 17.63 3,907,259
01/09/2014 17.53 17.58 17.26 17.4 5,339,560
01/08/2014 17.46 17.54 17.3 17.52 4,617,977
01/07/2014 17.45 17.57 17.3828 17.5 3,100,910
01/06/2014 17.71 17.71 17.31 17.37 3,587,461
01/03/2014 17.66 17.7 17.595 17.62 2,434,571
01/02/2014 17.6 17.665 17.47 17.6 3,238,010
12/31/2013 17.6 17.805 17.56 17.7 3,670,764
12/30/2013 17.38 17.61 17.37 17.57 2,531,602
12/27/2013 17.44 17.49 17.32 17.42 1,772,503
12/26/2013 17.16 17.35 17.15 17.33 2,314,556
12/24/2013 16.96 17.19 16.96 17.19 855,876
12/23/2013 17.03 17.05 16.8 17 3,837,019
12/20/2013 16.85 16.97 16.77 16.9 5,970,181
12/19/2013 16.83 16.99 16.73 16.78 3,179,040
12/18/2013 16.42 16.84 16.3 16.82 3,959,292
12/17/2013 16.43 16.58 16.31 16.37 3,870,744
12/16/2013 16.55 16.67 16.43 16.43 4,055,801
12/13/2013 16.7 16.81 16.49 16.5 3,619,659
12/12/2013 16.7 16.88 16.67 16.68 2,955,006
12/11/2013 17.06 17.08 16.74 16.76 3,193,218
12/10/2013 17.08 17.31 17.03 17.06 3,628,115
12/09/2013 16.94 17.12 16.88 17.11 3,540,452
12/06/2013 16.87 16.97 16.78 16.88 3,685,423
12/05/2013 16.98 16.99 16.74 16.77 4,453,093
12/04/2013 16.85 17.15 16.72 16.99 5,499,927
12/03/2013 17.28 17.28 16.92 16.96 4,366,499
12/02/2013 17.41 17.46 17.2 17.23 3,201,089
11/29/2013 17.33 17.52 17.29 17.4 1,460,916
11/27/2013 17.29 17.48 17.24 17.38 3,760,934
11/26/2013 17.09 17.36 17.06 17.28 4,092,738
11/25/2013 17.35 17.39 17.06 17.08 4,215,409
11/22/2013 17.34 17.54 17.3 17.34 4,262,692
11/21/2013 17.04 17.3 16.97 17.3 3,259,003
11/20/2013 17.04 17.17 16.93 16.96 3,006,875
11/19/2013 17.01 17.255 16.99 17.03 4,402,745
11/18/2013 17.03 17.25 16.98 17.05 4,068,972
11/15/2013 16.85 17.19 16.84 16.95 6,885,191
11/14/2013 17.06 17.32 17.02 17.28 4,578,288
11/13/2013 16.74 17.05 16.68 17.04 3,644,239
11/12/2013 16.94 17.02 16.82 16.85 2,851,062
11/11/2013 16.98 16.995 16.87 16.94 2,399,268
11/08/2013 16.74 16.97 16.675 16.94 3,392,787
11/07/2013 17.05 17.16 16.69 16.7 5,105,226
11/06/2013 16.85 17.1 16.83 17 5,376,959
11/05/2013 16.88 16.89 16.7 16.74 4,636,771
11/04/2013 16.97 17 16.84 16.89 3,782,582
11/01/2013 16.8 16.98 16.79 16.91 5,141,699
10/31/2013 16.61 16.875 16.525 16.8 6,716,364
10/30/2013 16.61 16.7 16.5 16.62 6,019,024
10/29/2013 16.34 16.6925 16.29 16.62 11,113,560
10/28/2013 16.1 16.39 16.09 16.34 7,120,762
10/25/2013 15.89 16.27 15.85 16.15 11,803,210
10/24/2013 15.45 16 15.28 15.91 17,054,640
10/23/2013 15.63 15.68 15.31 15.4 10,634,180
10/22/2013 15.84 15.87 15.62 15.67 9,918,242
10/21/2013 16.06 16.06 15.59 15.82 12,691,720
10/18/2013 16.3 16.42 15.82 16.04 21,954,530
10/17/2013 16.94 16.99 16.72 16.89 8,194,671
10/16/2013 16.94 17.02 16.72 17.01 4,947,237
10/15/2013 17.05 17.231 16.79 16.86 7,192,263
10/14/2013 16.82 16.95 16.56 16.93 6,345,651
10/11/2013 16.78 16.94 16.675 16.93 3,705,527
10/10/2013 16.54 16.73 16.51 16.68 5,106,340
10/09/2013 16.58 16.62 16.27 16.4 4,770,179
10/08/2013 16.77 16.78 16.49 16.57 4,365,285
10/07/2013 16.84 16.87 16.73 16.74 2,190,397
10/04/2013 16.88 17.0475 16.85 16.99 2,523,623
10/03/2013 17.04 17.08 16.74 16.83 4,251,165
10/02/2013 17.05 17.15 16.93 17.11 3,539,159
10/01/2013 16.83 17.25 16.83 17.15 2,977,070
09/30/2013 17 17.225 16.92 17.18 2,717,567
09/27/2013 17.22 17.337 17.11 17.15 2,769,775
09/26/2013 17.11 17.28 16.91 17.28 2,594,614
09/25/2013 17.06 17.29 17 17.1 2,499,148
09/24/2013 17.05 17.285 17.05 17.08 3,432,301
09/23/2013 17.2 17.24 16.915 17.07 4,921,053
09/20/2013 17.52 17.55 17.22 17.28 6,409,490
09/19/2013 17.12 17.54 17.09 17.51 7,977,367
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?