Interpublic Group of Companies Inc (IPG) Historical Stock Data
31.47 ↑0.31 (0.99%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPG is down -0.11% a day on average. There have been 12 days where Interpublic Group of Companies Inc closed green and 18 days where IPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.05 | 31.47 | ↑$0.42 (1.35%) | 31.00 | 31.60 | 3.58M |
| 2024-04-25 | 31.10 | 31.16 | ↑$0.06 (0.19%) | 30.54 | 31.34 | 5.30M |
| 2024-04-24 | 30.58 | 31.40 | ↑$0.82 (2.68%) | 30.50 | 31.67 | 5.28M |
| 2024-04-23 | 30.82 | 30.99 | ↑$0.17 (0.55%) | 30.71 | 31.18 | 3.60M |
| 2024-04-22 | 30.96 | 31.03 | ↑$0.07 (0.23%) | 30.50 | 31.31 | 3.21M |
| 2024-04-19 | 30.46 | 30.72 | ↑$0.26 (0.85%) | 30.21 | 30.79 | 4.64M |
| 2024-04-18 | 30.52 | 30.39 | ↓$0.13 (-0.43%) | 30.19 | 30.60 | 3.79M |
| 2024-04-17 | 30.82 | 30.27 | ↓$0.55 (-1.78%) | 30.10 | 30.89 | 3.82M |
| 2024-04-16 | 30.38 | 30.35 | ↓$0.03 (-0.10%) | 30.06 | 30.55 | 2.49M |
| 2024-04-15 | 30.65 | 30.42 | ↓$0.23 (-0.75%) | 30.29 | 31.02 | 4.15M |
| 2024-04-12 | 30.72 | 30.45 | ↓$0.27 (-0.88%) | 30.42 | 30.80 | 2.65M |
| 2024-04-11 | 30.75 | 30.92 | ↑$0.17 (0.55%) | 30.58 | 31.02 | 2.54M |
| 2024-04-10 | 31.35 | 30.68 | ↓$0.67 (-2.14%) | 30.54 | 31.41 | 3.86M |
| 2024-04-09 | 31.36 | 31.75 | ↑$0.39 (1.24%) | 31.15 | 31.77 | 2.88M |
| 2024-04-08 | 31.63 | 31.47 | ↓$0.16 (-0.51%) | 31.45 | 31.86 | 2.95M |
| 2024-04-05 | 31.79 | 31.46 | ↓$0.33 (-1.04%) | 31.46 | 32.08 | 2.29M |
| 2024-04-04 | 32.52 | 31.91 | ↓$0.61 (-1.88%) | 31.85 | 32.56 | 2.68M |
| 2024-04-03 | 32.17 | 32.15 | ↓$0.02 (-0.06%) | 32.05 | 32.38 | 2.93M |
| 2024-04-02 | 32.33 | 32.14 | ↓$0.19 (-0.59%) | 31.93 | 32.35 | 3.77M |
| 2024-04-01 | 32.65 | 32.50 | ↓$0.15 (-0.46%) | 32.37 | 32.71 | 3.71M |
| 2024-03-28 | 32.78 | 32.63 | ↓$0.15 (-0.46%) | 32.18 | 32.97 | 5.88M |
| 2024-03-27 | 32.16 | 32.77 | ↑$0.61 (1.90%) | 32.14 | 32.87 | 3.51M |
| 2024-03-26 | 32.44 | 32.06 | ↓$0.38 (-1.17%) | 32.04 | 32.59 | 2.85M |
| 2024-03-25 | 32.73 | 32.41 | ↓$0.32 (-0.98%) | 32.19 | 32.97 | 5.09M |
| 2024-03-22 | 33.10 | 32.75 | ↓$0.35 (-1.06%) | 32.72 | 33.27 | 2.63M |
| 2024-03-21 | 32.95 | 33.09 | ↑$0.14 (0.42%) | 32.79 | 33.29 | 3.28M |
| 2024-03-20 | 32.27 | 32.81 | ↑$0.54 (1.67%) | 32.13 | 32.85 | 2.81M |
| 2024-03-19 | 32.48 | 32.24 | ↓$0.24 (-0.74%) | 32.14 | 32.74 | 4.08M |
| 2024-03-18 | 32.38 | 32.43 | ↑$0.05 (0.17%) | 32.08 | 32.69 | 3.98M |
| 2024-03-15 | 32.46 | 32.39 | ↓$0.07 (-0.22%) | 32.32 | 32.87 | 15.35M |
Create an account or log in to view more rows.
$IPG I do it for the thrills!
$IPG If options never existed
what do you think this stock would be trading at?
$IPG will go green when market opens!
$IPG this stock has me so excited i cant sleep!!
$IPG one of the poorest performed stocks for a big name.
$IPG LFFGG
$IPG get over the hump
$IPG somebody knows something
$IPG LOADING UP HERE!
$IPG if your selling dont regret it later