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
2018-09-21 22.94 23.255 22.88 23.20 209,036
2018-09-20 22.515 22.73 22.48 22.655 172,236
2018-09-19 22.395 22.45 22.31 22.34 136,144
2018-09-18 22.36 22.405 22.25 22.315 201,385
2018-09-17 22.90 22.90 22.50 22.515 163,583
2018-09-14 22.71 22.84 22.64 22.705 121,326
2018-09-13 22.86 22.86 22.635 22.685 158,650
2018-09-12 22.49 22.795 22.45 22.795 107,784
2018-09-11 22.77 22.80 22.32 22.495 147,499
2018-09-10 22.82 22.89 22.67 22.81 146,051
2018-09-07 22.42 22.85 22.42 22.75 129,175
2018-09-06 22.79 22.915 22.50 22.595 166,543
2018-09-05 22.79 22.79 22.49 22.645 276,831
2018-09-04 22.83 23.04 22.58 22.895 178,873
2018-08-31 23.10 23.36 23.09 23.36 211,526
2018-08-30 23.44 23.49 23.27 23.375 532,197
2018-08-29 23.385 23.46 23.30 23.435 248,692
2018-08-28 23.17 23.385 23.17 23.295 245,575
2018-08-27 22.96 23.23 22.96 23.035 153,135
2018-08-24 22.695 22.91 22.68 22.90 65,398
2018-08-23 22.94 22.94 22.64 22.655 138,807
2018-08-22 22.67 22.905 22.59 22.80 292,623
2018-08-21 22.44 22.79 22.36 22.77 180,738
2018-08-20 22.47 22.54 22.35 22.44 170,839
2018-08-17 22.54 22.54 22.32 22.36 134,749
2018-08-16 22.28 22.60 22.28 22.565 168,941
2018-08-15 21.97 22.23 21.88 22.155 197,913
2018-08-14 21.96 22.25 21.96 22.115 131,873
2018-08-13 22.05 22.12 21.81 21.845 98,848
2018-08-10 22.17 22.17 22.02 22.07 94,584

» More Interpublic Group Stock Price History

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