Quantcast

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

IPG 
$24.015
*  
0.635
2.58%
Get IPG Alerts
*Delayed - data as of Apr. 20, 2018 14:16 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

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.
14:16 24.61 24.66 23.97 24.015 3,759,574
04/19/2018 24.33 25.045 24.33 24.65 6,827,992
04/18/2018 24.36 24.47 24.09 24.1 4,032,224
04/17/2018 24.2 24.79 24.13 24.35 6,632,344
04/16/2018 23.51 24.055 23.22 23.88 7,750,341
04/13/2018 23.4 23.48 23.225 23.33 4,017,197
04/12/2018 23.35 23.555 23.165 23.3 3,028,490
04/11/2018 23.55 23.64 23.23 23.23 3,109,976
04/10/2018 23.6 23.895 23.48 23.69 5,321,664
04/09/2018 23.37 23.58 23.215 23.24 2,916,002
04/06/2018 23.08 23.47 22.88 23.15 3,475,070
04/05/2018 23.25 23.4 22.96 23.29 3,209,777
04/04/2018 22.44 23.145 22.43 23.13 4,408,001
04/03/2018 22.71 22.81 22.485 22.71 3,605,739
04/02/2018 23.04 23.21 22.42 22.67 4,466,506
03/29/2018 22.85 23.19 22.825 23.03 4,345,639
03/28/2018 22.88 23.32 22.82 22.85 4,999,840
03/27/2018 22.88 23.1 22.65 22.75 3,915,743
03/26/2018 22.38 22.79 22.16 22.73 4,189,771
03/23/2018 22.23 22.44 22.015 22.03 4,911,146
03/22/2018 22.68 22.84 22.195 22.23 5,852,541
03/21/2018 22.9 23.08 22.69 22.91 3,612,148
03/20/2018 23.48 23.71 22.83 22.88 5,505,704
03/19/2018 23.5 23.71 23.22 23.41 5,197,734
03/16/2018 23.63 23.875 23.53 23.58 15,968,200
03/15/2018 23.5 23.59 23.305 23.56 3,928,314
03/14/2018 23.62 23.65 23.37 23.44 4,428,464
03/13/2018 23.79 23.83 23.38 23.44 5,841,818
03/12/2018 23.95 24.01 23.59 23.73 5,630,469
03/09/2018 23.69 23.94 23.395 23.93 4,210,597
03/08/2018 23.54 23.72 23 23.65 5,356,227
03/07/2018 23.47 23.61 23.17 23.46 3,452,210
03/06/2018 23.69 23.85 23.235 23.67 5,309,384
03/05/2018 23.45 23.8 23.4 23.59 6,154,240
03/02/2018 22.92 23.66 22.83 23.58 6,790,669
03/01/2018 23 23.24 22.71 23.01 10,306,560
02/28/2018 23.71 23.88 23.4 23.4 10,323,930
02/27/2018 24.5 24.56 23.78 23.78 5,890,750
02/26/2018 24.47 24.55 24.15 24.5 4,251,489
02/23/2018 24.16 24.3 23.83 24.24 5,617,289
02/22/2018 24.5 24.62 23.885 23.94 7,601,638
02/21/2018 24.72 24.97 24.4 24.4 6,826,854
02/20/2018 24.95 25.32 24.48 24.7 8,080,309
02/16/2018 25.22 26.01 25.08 25.33 11,777,650
02/15/2018 24.44 25.17 23.9 25.06 11,710,260
02/14/2018 23.82 25.1146 23.48 24.49 16,878,140
02/13/2018 21.83 22.36 21.795 22.22 6,835,403
02/12/2018 21.99 22.3 21.785 21.91 7,735,120
02/09/2018 21.5 21.89 20.77 21.74 9,940,138
02/08/2018 21.65 22.23 21.34 21.34 8,387,317
02/07/2018 20.96 21.67 20.94 21.3 4,599,153
02/06/2018 20.28 21.265 20.251 20.98 7,623,613
02/05/2018 21.16 21.5799 20.77 20.77 7,731,666
02/02/2018 21.73 21.74 21.23 21.29 4,854,853
02/01/2018 21.75 21.97 21.72 21.77 3,094,218
01/31/2018 21.75 21.93 21.66 21.89 4,845,048
01/30/2018 21.8 21.985 21.67 21.7 4,608,419
01/29/2018 21.78 22.14 21.7 21.76 4,507,518
01/26/2018 21.46 21.94 21.39 21.91 3,693,993
01/25/2018 21.86 21.92 21.31 21.36 3,802,378
01/24/2018 21.91 22.05 21.735 21.82 3,493,411
01/23/2018 21.91 21.91 21.37 21.73 3,939,502
01/22/2018 21.37 21.97 21.3401 21.96 3,737,490
01/19/2018 21.55 21.63 21.24 21.35 3,511,611
*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?

Smart Portfolio