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
2018-02-20 25.26 25.26 24.52 24.715 594,751
2018-02-16 25.09 25.96 25.09 25.39 1,288,800
2018-02-15 24.02 25.14 24.02 25.03 1,246,210
2018-02-14 23.45 25.05 23.45 24.50 1,586,827
2018-02-13 21.94 22.35 21.94 22.265 537,755
2018-02-12 22.00 22.24 21.80 21.895 669,229
2018-02-09 21.53 21.86 20.79 21.86 1,196,658
2018-02-08 21.61 22.17 21.41 21.41 934,633
2018-02-07 20.97 21.635 20.97 21.36 497,278
2018-02-06 20.31 21.26 20.31 21.02 1,305,448
2018-02-05 21.29 21.56 20.82 20.82 539,962
2018-02-02 21.71 21.71 21.26 21.37 378,240
2018-02-01 21.79 21.95 21.735 21.755 198,243
2018-01-31 21.70 21.92 21.685 21.88 340,104
2018-01-30 21.87 21.92 21.69 21.725 361,901
2018-01-29 21.94 22.11 21.73 21.75 385,597
2018-01-26 21.49 21.93 21.47 21.91 221,173
2018-01-25 21.87 21.87 21.36 21.37 270,191
2018-01-24 21.88 22.04 21.75 21.805 182,324
2018-01-23 21.86 21.86 21.41 21.745 235,154
2018-01-22 21.46 21.955 21.46 21.955 140,554
2018-01-19 21.56 21.58 21.27 21.34 191,154
2018-01-18 21.11 21.60 21.11 21.59 205,108
2018-01-17 21.29 21.68 21.15 21.595 319,327
2018-01-16 21.87 22.02 21.22 21.25 354,847
2018-01-12 21.57 21.85 21.55 21.755 517,580
2018-01-11 21.06 21.415 21.06 21.38 623,676
2018-01-10 20.25 20.96 20.135 20.915 515,003
2018-01-09 20.43 20.51 20.18 20.32 274,175
2018-01-08 20.19 20.335 19.96 20.335 278,388

» More Interpublic Group Stock Price History

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