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

IPG 
$22.5
*  
0.20
0.9%
Get IPG Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading IPG now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IPG Pre-Market
 
 
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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  22.31  22.66  22.27  22.50 4,242,729
03/02/2015 22.27 22.66 22.27 22.5 4,242,729
02/27/2015 22.5 22.6 22.27 22.3 3,916,602
02/26/2015 22.4 22.5 22.28 22.46 2,143,456
02/25/2015 22.5 22.69 22.3 22.49 2,664,020
02/24/2015 22.51 22.56 22.23 22.47 2,813,380
02/23/2015 22.36 22.55 22.299 22.51 1,908,525
02/20/2015 22.24 22.45 22.04 22.43 3,447,375
02/19/2015 22.26 22.44 22.15 22.31 2,029,106
02/18/2015 22.26 22.44 22.21 22.26 2,631,339
02/17/2015 22.08 22.4 22.08 22.35 6,378,099
02/13/2015 21.34 22.13 21.22 22.1 6,845,058
02/12/2015 20.83 21.25 20.81 21.16 2,774,800
02/11/2015 20.83 20.87 20.63 20.8 2,879,668
02/10/2015 20.9 20.99 20.55 20.84 4,098,129
02/09/2015 20.32 20.87 20.29 20.82 2,237,765
02/06/2015 20.85 20.9 20.39 20.46 2,694,935
02/05/2015 20.61 20.88 20.5 20.86 2,702,393
02/04/2015 20.58 20.79 20.46 20.58 2,572,325
02/03/2015 20.34 20.62 20.23 20.61 3,282,824
02/02/2015 20 20.21 19.52 20.2 3,056,112
01/30/2015 20.08 20.29 19.89 19.94 3,667,177
01/29/2015 19.76 20.29 19.48 20.28 4,020,761
01/28/2015 20.5 20.5 19.74 19.75 4,485,391
01/27/2015 20.42 20.68 20.25 20.36 3,407,934
01/26/2015 20.52 20.84 20.44 20.75 2,179,857
01/23/2015 20.87 20.94 20.495 20.59 2,478,303
01/22/2015 20.41 20.91 20.23 20.86 4,350,441
01/21/2015 19.69 20.26 19.63 20.23 3,255,656
01/20/2015 19.75 19.84 19.5 19.79 3,148,435
01/16/2015 19.62 19.8001 19.58 19.77 4,188,033
01/15/2015 20.12 20.2 19.52 19.66 4,896,128
01/14/2015 19.98 20.13 19.79 20.08 2,567,278
01/13/2015 20.42 20.64 20 20.26 3,308,716
01/12/2015 20.28 20.39 19.98 20.18 1,796,504
01/09/2015 20.58 20.59 20.24 20.29 4,732,190
01/08/2015 19.84 20.56 19.79 20.55 5,012,732
01/07/2015 19.3 19.64 19.1 19.64 3,535,814
01/06/2015 19.63 19.81 19 19.14 9,900,234
01/05/2015 20.17 20.17 19.605 19.67 3,078,777
01/02/2015 20.85 20.85 20.06 20.25 2,626,992
12/31/2014 20.82 21.16 20.73 20.77 4,605,318
12/30/2014 20.76 21 20.76 20.79 2,103,601
12/29/2014 20.58 20.87 20.58 20.83 4,829,126
12/26/2014 20.59 20.72 20.535 20.66 870,720
12/24/2014 20.59 20.61 20.48 20.5 1,092,560
12/23/2014 20.22 20.63 20.2 20.56 1,693,014
12/22/2014 20.15 20.27 20.03 20.14 1,938,689
12/19/2014 19.96 20.22 19.905 20.09 4,315,140
12/18/2014 19.82 19.91 19.65 19.89 2,633,871
12/17/2014 19.3 19.595 19.23 19.58 2,966,695
12/16/2014 19.33 19.58 19.18 19.18 2,632,218
12/15/2014 19.61 19.66 19.175 19.37 2,906,452
12/12/2014 19.95 20.02 19.56 19.57 3,374,511
12/11/2014 20.22 20.39 20.09 20.15 2,173,534
12/10/2014 20.4 20.47 20.12 20.17 3,054,828
12/09/2014 20.1 20.44 20.065 20.43 1,769,896
12/08/2014 20.55 20.62 20.19 20.24 2,303,380
12/05/2014 20.5 20.68 20.47 20.54 1,647,991
12/04/2014 20.47 20.56 20.38 20.51 1,400,864
12/03/2014 20.47 20.59 20.42 20.53 1,928,457
12/02/2014 20.34 20.58 20.28 20.55 2,156,773
12/01/2014 20.28 20.395 20.19 20.25 2,980,514
11/28/2014 20.37 20.37 20.13 20.29 1,460,684
11/26/2014 20.17 20.29 20.13 20.28 1,307,843
11/25/2014 20.24 20.425 20.21 20.28 2,227,295
11/24/2014 20.2 20.29 20.12 20.23 1,893,640
11/21/2014 20.19 20.22 19.95 20.12 2,052,893
11/20/2014 19.8 20.07 19.79 20 5,727,301
11/19/2014 19.8 19.92 19.755 19.86 2,215,834
11/18/2014 19.62 19.945 19.61 19.84 2,432,207
11/17/2014 19.44 19.72 19.38 19.59 2,546,749
11/14/2014 19.43 19.54 19.4 19.44 1,790,524
11/13/2014 19.5 19.65 19.33 19.41 2,398,258
11/12/2014 19.27 19.495 19.26 19.42 1,497,824
11/11/2014 19.39 19.45 19.33 19.37 1,451,246
11/10/2014 19.25 19.42 19.21 19.41 2,117,443
11/07/2014 19.33 19.385 19.16 19.21 5,704,856
11/06/2014 19.24 19.4 19.15 19.39 2,224,266
11/05/2014 19.22 19.28 19.1 19.22 1,883,543
11/04/2014 19.23 19.43 19 19.04 5,092,951
11/03/2014 19.4 19.4 19.18 19.25 2,337,834
10/31/2014 19.44 19.57 19.19 19.39 2,887,633
10/30/2014 18.84 19.38 18.705 19.2 4,957,634
10/29/2014 18.94 18.975 18.79 18.92 4,895,693
10/28/2014 18.72 18.96 18.705 18.93 2,434,336
10/27/2014 18.63 18.8 18.56 18.66 4,745,920
10/24/2014 18.66 18.73 18.55 18.66 1,678,223
10/23/2014 18.56 18.699 18.36 18.62 3,932,245
10/22/2014 18.11 18.75 18.02 18.45 12,182,810
10/21/2014 17.65 18.05 17.59 17.9 6,636,490
10/20/2014 17.46 17.565 17.39 17.49 2,521,081
10/17/2014 17.45 17.6 17.28 17.47 4,896,403
10/16/2014 16.75 17.45 16.75 17.32 8,388,976
10/15/2014 16.42 17.15 16.37 17.03 7,616,155
10/14/2014 16.62 16.915 16.59 16.72 5,837,955
10/13/2014 16.84 16.9 16.5 16.51 8,920,522
10/10/2014 17.04 17.3 16.8 16.85 6,585,440
10/09/2014 17.72 17.72 17.03 17.07 4,014,697
10/08/2014 17.31 17.77 17.24 17.76 3,810,133
10/07/2014 17.64 17.739 17.33 17.33 4,325,963
10/06/2014 18.09 18.11 17.61 17.79 5,474,041
10/03/2014 17.95 18.11 17.88 18.06 4,365,311
10/02/2014 17.87 17.94 17.39 17.8 5,564,289
10/01/2014 18.27 18.28 17.85 17.9 3,749,439
09/30/2014 18.39 18.45 18.25 18.32 4,868,445
09/29/2014 18.29 18.51 17.96 18.39 6,443,966
09/26/2014 18.17 18.48 18.09 18.42 3,969,692
09/25/2014 18.15 18.21 17.945 18.14 5,531,888
09/24/2014 18.16 18.3 17.89 18.24 6,807,940
09/23/2014 18.22 18.34 18.1 18.15 5,658,778
09/22/2014 18.75 18.78 18.19 18.21 7,928,037
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
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?