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
2017-11-22 18.68 18.83 18.65 18.71 391,939
2017-11-21 18.85 18.93 18.67 18.72 368,907
2017-11-20 18.83 19.00 18.74 18.895 191,456
2017-11-17 18.68 19.20 18.68 19.055 290,159
2017-11-16 18.43 18.70 18.36 18.64 434,756
2017-11-15 18.34 18.555 18.31 18.45 426,491
2017-11-14 18.70 18.825 18.62 18.63 267,040
2017-11-13 18.68 18.74 18.475 18.645 364,275
2017-11-10 18.81 19.085 18.81 18.84 282,718
2017-11-09 18.56 18.94 18.53 18.805 495,143
2017-11-08 18.52 18.92 18.52 18.625 409,678
2017-11-07 19.04 19.04 18.56 18.56 300,296
2017-11-06 18.89 19.095 18.82 19.08 268,098
2017-11-03 19.11 19.12 18.88 18.94 356,861
2017-11-02 19.13 19.13 18.94 18.99 532,852
2017-11-01 19.46 19.62 19.42 19.47 428,911
2017-10-31 19.42 19.54 19.24 19.24 579,280
2017-10-30 19.50 19.54 19.30 19.345 343,159
2017-10-27 19.95 19.95 19.48 19.65 490,993
2017-10-26 19.55 20.27 19.55 20.20 415,308
2017-10-25 19.74 19.83 19.305 19.47 358,327
2017-10-24 19.45 19.85 19.27 19.755 1,017,205
2017-10-23 20.935 20.97 20.50 20.575 433,545
2017-10-20 20.99 21.03 20.73 20.85 398,565
2017-10-19 20.90 20.97 20.53 20.80 342,434
2017-10-18 21.115 21.345 21.03 21.25 201,090
2017-10-17 21.20 21.86 21.01 21.02 918,090
2017-10-16 20.66 20.76 20.345 20.67 508,057
2017-10-13 20.37 20.81 20.35 20.77 284,944
2017-10-12 20.47 20.49 20.36 20.39 430,695

» More Interpublic Group Stock Price History

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