Interpublic Group of Companies Inc (IPG) Historical Stock Data
27.30 ↑0.48 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPG is down -0.55% a day on average. There have been 11 days where Interpublic Group of Companies Inc closed green and 19 days where IPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.89 | 27.30 | ↑$0.41 (1.52%) | 26.89 | 27.54 | 8.08M |
| 2025-01-13 | 26.44 | 26.82 | ↑$0.38 (1.44%) | 26.30 | 26.96 | 7.08M |
| 2025-01-10 | 27.04 | 26.64 | ↓$0.40 (-1.48%) | 26.60 | 27.40 | 6.78M |
| 2025-01-08 | 27.56 | 27.53 | ↓$0.03 (-0.11%) | 27.33 | 27.61 | 3.29M |
| 2025-01-07 | 28.04 | 27.70 | ↓$0.34 (-1.21%) | 27.62 | 28.25 | 5.02M |
| 2025-01-06 | 28.11 | 27.99 | ↓$0.12 (-0.43%) | 27.83 | 28.34 | 4.90M |
| 2025-01-03 | 28.18 | 28.13 | ↓$0.05 (-0.18%) | 27.89 | 28.28 | 3.46M |
| 2025-01-02 | 28.10 | 28.13 | ↑$0.03 (0.11%) | 27.91 | 28.27 | 2.86M |
| 2024-12-31 | 27.83 | 28.02 | ↑$0.19 (0.68%) | 27.75 | 28.24 | 2.74M |
| 2024-12-30 | 27.92 | 27.79 | ↓$0.13 (-0.47%) | 27.58 | 28.00 | 3.11M |
| 2024-12-27 | 28.41 | 28.11 | ↓$0.30 (-1.06%) | 28.11 | 28.60 | 2.98M |
| 2024-12-26 | 28.20 | 28.55 | ↑$0.35 (1.24%) | 28.12 | 28.67 | 2.32M |
| 2024-12-24 | 28.41 | 28.34 | ↓$0.07 (-0.25%) | 28.12 | 28.47 | 1.77M |
| 2024-12-23 | 28.99 | 28.50 | ↓$0.49 (-1.69%) | 28.34 | 29.14 | 3.68M |
| 2024-12-20 | 28.69 | 29.07 | ↑$0.38 (1.32%) | 28.42 | 29.34 | 20.65M |
| 2024-12-19 | 29.12 | 28.63 | ↓$0.49 (-1.68%) | 28.60 | 29.41 | 8.36M |
| 2024-12-18 | 29.21 | 29.07 | ↓$0.14 (-0.48%) | 29.05 | 29.98 | 6.23M |
| 2024-12-17 | 29.70 | 29.17 | ↓$0.53 (-1.78%) | 29.08 | 29.98 | 5.57M |
| 2024-12-16 | 29.80 | 29.92 | ↑$0.12 (0.40%) | 29.75 | 30.36 | 7.59M |
| 2024-12-13 | 29.72 | 29.89 | ↑$0.17 (0.57%) | 29.36 | 29.94 | 4.25M |
| 2024-12-12 | 30.01 | 29.78 | ↓$0.23 (-0.77%) | 29.71 | 30.41 | 4.58M |
| 2024-12-11 | 30.40 | 30.10 | ↓$0.30 (-0.99%) | 30.10 | 30.67 | 8.34M |
| 2024-12-10 | 30.10 | 30.38 | ↑$0.28 (0.93%) | 29.83 | 31.27 | 14.26M |
| 2024-12-09 | 32.96 | 30.30 | ↓$2.66 (-8.06%) | 30.24 | 33.05 | 34.74M |
| 2024-12-06 | 29.68 | 29.26 | ↓$0.42 (-1.42%) | 29.10 | 29.72 | 3.56M |
| 2024-12-05 | 29.31 | 29.48 | ↑$0.17 (0.58%) | 29.20 | 29.67 | 6.27M |
| 2024-12-04 | 29.78 | 29.24 | ↓$0.54 (-1.81%) | 29.22 | 29.90 | 5.08M |
| 2024-12-03 | 30.11 | 29.90 | ↓$0.21 (-0.70%) | 29.79 | 30.22 | 7.34M |
| 2024-12-02 | 30.54 | 30.12 | ↓$0.42 (-1.38%) | 29.93 | 30.57 | 4.90M |
| 2024-11-29 | 30.67 | 30.81 | ↑$0.15 (0.47%) | 30.52 | 31.00 | 2.89M |
Create an account or log in to view more rows.
$IPG we back boys
$IPG Was last two days consolidation??
$IPG we want higher!!!
$IPG green shoots
$IPG hold
$IPG I do it for the thrills!
$IPG If options never existed
what do you think this stock would be trading at?
$IPG will go green when market opens!
$IPG this stock has me so excited i cant sleep!!
$IPG one of the poorest performed stocks for a big name.