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

IPG 
$21.08
*  
0.46
2.23%
Get IPG Alerts
*Delayed - data as of Jul. 28, 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 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.77  21.11  20.59  21.08 4,419,308
07/28/2015 20.76 21.11 20.59 21.08 4,426,443
07/27/2015 20.71 20.82 20.59 20.62 4,365,397
07/24/2015 20.88 21.12 20.72 20.8 3,458,932
07/23/2015 20.96 21.16 20.69 20.77 4,374,649
07/22/2015 19.78 20.9 19.78 20.87 9,344,995
07/21/2015 19.97 20.01 19.625 19.8 4,118,098
07/20/2015 20.06 20.12 19.89 19.99 2,707,438
07/17/2015 20.12 20.14 19.88 20.12 3,891,769
07/16/2015 19.89 20.12 19.75 20.11 3,376,836
07/15/2015 19.92 20 19.72 19.78 2,273,404
07/14/2015 19.82 19.995 19.82 19.91 2,398,785
07/13/2015 19.78 19.91 19.7 19.88 2,465,140
07/10/2015 19.55 19.7 19.49 19.65 2,543,082
07/09/2015 19.29 19.51 19.26 19.29 5,112,955
07/08/2015 19.19 19.24 18.97 19 4,345,924
07/07/2015 19.14 19.37 18.83 19.34 4,683,880
07/06/2015 19.07 19.17 18.98 19.07 5,387,853
07/02/2015 19.35 19.47 19.14 19.27 3,725,811
07/01/2015 19.42 19.51 19.26 19.4 2,652,908
06/30/2015 19.24 19.33 19.075 19.27 8,261,841
06/29/2015 19.52 19.73 19.09 19.1 4,138,915
06/26/2015 19.82 19.85 19.61 19.7 3,524,397
06/25/2015 19.75 19.95 19.66 19.79 4,209,595
06/24/2015 19.88 19.965 19.63 19.64 4,644,662
06/23/2015 20.21 20.255 19.92 19.93 3,147,574
06/22/2015 20.2 20.3 20.11 20.21 1,504,909
06/19/2015 20.18 20.26 20.06 20.11 2,511,562
06/18/2015 20.09 20.34 20.06 20.23 2,760,316
06/17/2015 20.14 20.23 20.01 20.04 2,133,034
06/16/2015 19.94 20.1 19.94 20.1 2,046,524
06/15/2015 19.8 19.96 19.72 19.89 3,938,814
06/12/2015 20.03 20.16 19.91 19.98 2,693,605
06/11/2015 20.19 20.24 19.99 20.15 2,790,034
06/10/2015 19.93 20.19 19.86 20.17 1,725,145
06/09/2015 19.97 20.01 19.63 19.87 2,862,258
06/08/2015 20.18 20.24 19.96 19.96 1,842,286
06/05/2015 20.16 20.29 19.955 20.19 2,676,090
06/04/2015 20.49 20.6 20.18 20.21 2,088,177
06/03/2015 20.54 20.7 20.39 20.63 1,102,909
06/02/2015 20.37 20.65 20.33 20.52 1,590,996
06/01/2015 20.45 20.525 20.22 20.43 1,654,155
05/29/2015 20.52 20.62 20.31 20.42 2,520,414
05/28/2015 20.75 20.8 20.515 20.64 2,656,128
05/27/2015 20.66 20.8 20.49 20.75 3,094,773
05/26/2015 20.87 20.93 20.52 20.65 2,095,211
05/22/2015 20.99 21.07 20.82 20.92 3,514,926
05/21/2015 20.91 21.21 20.78 21.02 2,850,256
05/20/2015 21.02 21.07 20.86 20.91 5,831,580
05/19/2015 21.34 21.35 20.93 20.95 2,541,437
05/18/2015 21.09 21.315 20.93 21.26 3,498,723
05/15/2015 21.18 21.27 21.03 21.08 3,215,602
05/14/2015 20.96 21.2 20.93 21.14 2,336,433
05/13/2015 20.84 20.95 20.68 20.8 3,545,012
05/12/2015 20.88 20.92 20.59 20.85 3,287,764
05/11/2015 21 21.28 21 21.03 5,792,703
05/08/2015 20.98 21.13 20.84 21.01 2,521,851
05/07/2015 20.64 20.89 20.53 20.71 3,340,831
05/06/2015 20.94 20.96 20.52 20.68 4,275,030
05/05/2015 21 21.28 20.81 20.83 3,997,245
05/04/2015 21.06 21.28 21.06 21.07 2,796,398
05/01/2015 21 21.035 20.85 21.01 5,173,217
04/30/2015 20.75 21.13 20.68 20.84 6,042,693
04/29/2015 21 21.155 20.72 20.75 4,868,175
04/28/2015 20.72 21.1 20.445 21.06 5,853,233
04/27/2015 21.78 21.815 20.72 20.8 8,381,762
04/24/2015 21.91 21.98 21.71 21.79 6,778,095
04/23/2015 21.33 21.39 21.09 21.16 5,045,744
04/22/2015 21.15 21.38 20.93 21.34 4,457,942
04/21/2015 20.99 21.26 20.9 21.14 5,613,913
04/20/2015 20.96 20.98 20.71 20.86 7,513,780
04/17/2015 20.9 20.97 20.66 20.83 4,164,424
04/16/2015 21.35 21.35 21.07 21.07 6,501,019
04/15/2015 21.72 21.73 21.3 21.35 3,705,370
04/14/2015 21.55 21.6801 21.365 21.66 2,857,586
04/13/2015 21.57 21.91 21.45 21.61 3,683,416
04/10/2015 21.74 21.84 21.63 21.81 2,569,751
04/09/2015 21.93 21.97 21.645 21.75 2,430,351
04/08/2015 21.87 22 21.81 21.93 2,089,568
04/07/2015 22.16 22.16 21.75 21.79 2,139,256
04/06/2015 21.97 22.215 21.9 22.14 2,624,562
04/02/2015 21.99 22.24 21.94 22.12 2,599,038
04/01/2015 22.04 22.11 21.77 21.96 2,173,386
03/31/2015 22.05 22.44 21.9419 22.12 3,253,996
03/30/2015 22.18 22.27 21.955 22.1 2,871,989
03/27/2015 21.74 22.12 21.71 22.06 4,174,979
03/26/2015 21.54 21.8 21.44 21.76 2,703,532
03/25/2015 22.04 22.16 21.65 21.67 4,435,732
03/24/2015 22 22.085 21.78 22.04 3,893,419
03/23/2015 22.09 22.18 21.985 22.06 1,851,644
03/20/2015 21.99 22.18 21.93 22.09 2,900,831
03/19/2015 21.87 21.97 21.74 21.91 1,899,734
03/18/2015 21.69 21.98 21.355 21.93 3,183,431
03/17/2015 21.78 21.84 21.61 21.69 1,701,912
03/16/2015 21.62 21.91 21.55 21.91 2,224,758
03/13/2015 21.69 21.69 21.35 21.54 1,912,924
03/12/2015 21.46 21.7 21.385 21.7 3,137,180
03/11/2015 21.73 21.73 21.26 21.33 3,632,689
03/10/2015 21.71 21.77 21.56 21.68 2,856,733
03/09/2015 21.8 21.92 21.58 21.84 4,898,970
03/06/2015 21.91 22 21.63 21.76 2,451,121
03/05/2015 22.47 22.47 22.01 22.02 2,717,386
03/04/2015 22.42 22.5 22.33 22.39 3,045,455
03/03/2015 22.39 22.52 22.21 22.45 2,952,910
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?