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
2018-12-17 21.74 22.16 21.69 21.745 414,580
2018-12-14 22.98 23.005 22.105 22.165 372,127
2018-12-13 24.15 24.15 22.99 23.27 313,347
2018-12-12 23.42 23.98 23.28 23.935 377,781
2018-12-11 23.24 23.31 22.84 23.015 246,628
2018-12-10 22.69 22.89 22.25 22.875 265,024
2018-12-07 23.11 23.11 22.55 22.71 242,860
2018-12-06 23.09 23.12 22.59 22.895 291,326
2018-12-04 23.74 23.90 23.135 23.175 211,286
2018-12-03 23.78 24.01 23.61 23.74 247,067
2018-11-30 24.15 24.15 23.25 23.535 373,664
2018-11-29 24.36 24.48 24.21 24.31 185,820
2018-11-28 23.88 24.34 23.85 24.34 236,576
2018-11-27 23.29 23.80 23.29 23.75 211,928
2018-11-26 23.01 23.22 22.82 23.205 173,451
2018-11-23 22.90 22.91 22.70 22.70 92,173
2018-11-21 23.39 23.44 22.99 23.08 222,103
2018-11-20 23.31 23.37 22.90 23.06 252,666
2018-11-19 23.97 24.02 23.39 23.43 232,980
2018-11-16 24.03 24.18 23.86 24.04 184,265
2018-11-15 24.05 24.10 23.76 23.845 322,817
2018-11-14 24.10 24.62 24.06 24.12 243,315
2018-11-13 24.16 24.18 23.82 23.925 238,665
2018-11-12 23.70 24.14 23.70 24.00 147,529
2018-11-09 23.85 24.08 23.75 23.895 193,182
2018-11-08 23.59 23.88 23.59 23.855 200,921
2018-11-07 23.58 23.87 23.51 23.76 243,760
2018-11-06 23.08 23.50 23.08 23.44 190,874
2018-11-05 22.94 23.29 22.94 23.095 364,829
2018-11-02 23.40 23.40 22.785 22.79 560,997

» More Interpublic Group Stock Price History

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