Interpublic Group of Companies Inc (IPG) Historical Stock Data
32.77 ↑0.71 (2.21%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPG is up 0.13% a day on average. There have been 15 days where Interpublic Group of Companies Inc closed green and 15 days where IPG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.85 | 32.66 | ↓$0.19 (-0.58%) | 31.84 | 35.17 | 13.22M |
2024-03-13 | 32.52 | 33.03 | ↑$0.51 (1.57%) | 32.52 | 33.22 | 4.89M |
2024-03-12 | 33.00 | 32.55 | ↓$0.45 (-1.36%) | 32.45 | 33.53 | 6.12M |
2024-03-11 | 32.40 | 32.95 | ↑$0.55 (1.70%) | 32.40 | 32.97 | 5.09M |
2024-03-08 | 32.69 | 32.26 | ↓$0.43 (-1.32%) | 32.25 | 33.16 | 3.87M |
2024-03-07 | 31.93 | 32.54 | ↑$0.61 (1.91%) | 31.93 | 32.61 | 4.15M |
2024-03-06 | 31.97 | 31.85 | ↓$0.12 (-0.38%) | 31.27 | 31.97 | 4.31M |
2024-03-05 | 31.72 | 31.80 | ↑$0.09 (0.27%) | 31.68 | 32.52 | 4.22M |
2024-03-04 | 31.59 | 31.94 | ↑$0.35 (1.11%) | 31.36 | 32.02 | 6.58M |
2024-03-01 | 31.36 | 31.20 | ↓$0.16 (-0.51%) | 30.87 | 31.51 | 3.59M |
2024-02-29 | 31.55 | 31.40 | ↓$0.15 (-0.48%) | 31.14 | 31.72 | 5.11M |
2024-02-28 | 32.04 | 31.74 | ↓$0.30 (-0.94%) | 31.59 | 32.19 | 2.94M |
2024-02-27 | 32.29 | 32.40 | ↑$0.11 (0.34%) | 32.05 | 32.47 | 3.01M |
2024-02-26 | 32.27 | 32.28 | ↑$0.01 (0.03%) | 32.16 | 32.66 | 2.56M |
2024-02-23 | 32.41 | 32.30 | ↓$0.11 (-0.34%) | 31.93 | 32.66 | 5.74M |
2024-02-22 | 32.35 | 32.45 | ↑$0.10 (0.31%) | 32.11 | 32.67 | 3.19M |
2024-02-21 | 32.45 | 32.43 | ↓$0.02 (-0.06%) | 32.17 | 32.59 | 2.32M |
2024-02-20 | 32.32 | 32.60 | ↑$0.28 (0.87%) | 32.13 | 32.63 | 2.98M |
2024-02-16 | 32.23 | 32.45 | ↑$0.22 (0.68%) | 32.09 | 32.61 | 3.49M |
2024-02-15 | 31.88 | 32.40 | ↑$0.52 (1.63%) | 31.85 | 32.75 | 3.41M |
2024-02-14 | 31.91 | 31.72 | ↓$0.19 (-0.60%) | 31.34 | 31.97 | 3.20M |
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