INTERPUBLIC GROUP Historical Stock Price

Below is the stock price history for Interpublic Group IPG. Data is recorded each day for the historical open, high, low, close and volume. The Interpublic Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interpublic Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 23.34 23.70 23.34 23.545 148,173
2018-06-20 23.46 23.49 23.32 23.425 92,729
2018-06-19 23.46 23.52 23.25 23.335 106,842
2018-06-18 23.40 23.62 23.30 23.62 129,136
2018-06-15 23.40 23.585 23.40 23.585 183,079
2018-06-14 23.54 23.81 23.45 23.545 320,260
2018-06-13 23.64 23.64 23.32 23.335 188,255
2018-06-12 23.47 23.515 23.31 23.51 274,671
2018-06-11 23.15 23.715 23.15 23.62 157,094
2018-06-08 22.98 23.135 22.975 23.105 99,282
2018-06-07 23.07 23.15 22.87 22.985 94,805
2018-06-06 22.81 22.95 22.72 22.94 95,927
2018-06-05 22.72 22.87 22.67 22.825 131,916
2018-06-04 22.62 22.805 22.56 22.77 153,162
2018-06-01 22.50 22.575 22.29 22.545 195,587
2018-05-31 22.63 22.63 22.345 22.585 183,948
2018-05-30 22.66 22.66 22.465 22.60 205,385
2018-05-29 22.93 22.93 22.48 22.65 249,907
2018-05-25 23.12 23.17 22.96 23.005 147,263
2018-05-24 23.20 23.35 23.07 23.14 148,252
2018-05-23 23.23 23.28 22.98 23.165 304,931
2018-05-22 23.93 23.995 23.765 23.765 154,579
2018-05-21 23.92 23.97 23.795 23.815 211,915
2018-05-18 24.01 24.11 23.725 23.79 328,268
2018-05-17 24.03 24.15 23.85 23.925 216,506
2018-05-16 24.32 24.36 23.99 23.99 161,736
2018-05-15 24.14 24.19 23.99 24.175 224,974
2018-05-14 24.16 24.27 24.07 24.225 148,054
2018-05-11 24.15 24.445 24.14 24.245 238,222
2018-05-10 23.76 24.235 23.70 24.225 401,128

» More Interpublic Group Stock Price History

To see other companies like Interpublic Group (IPG), view our stock market today for news, and other data.