-
5 DAY PERFORMANCE
-5.72% -
1 MONTH PERFORMANCE
-14.05% -
3 MONTH PERFORMANCE
-12.21% -
6 MONTH PERFORMANCE
-13.37% -
YEAR-TO-DATE PERFORMANCE
-15.66% -
1 YEAR PERFORMANCE
-9.26%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $27.04 | $27.52 (1.78%) | $27.55 | $26.88 | 6.70 M | $10.29 B |
| 11/15/2024 | $29.14 | $27.09 (-7.04%) | $29.20 | $27.01 | 10.28 M | $10.13 B |
| 11/14/2024 | $29.33 | $29.20 (-0.44%) | $29.49 | $29.05 | 5.03 M | $10.92 B |
| 11/13/2024 | $29.18 | $29.29 (0.38%) | $29.46 | $29.08 | 3.57 M | $10.95 B |
| 11/12/2024 | $29.51 | $29.25 (-0.88%) | $29.75 | $29.04 | 4.46 M | $10.94 B |
| 11/11/2024 | $30.04 | $29.62 (-1.4%) | $30.06 | $29.56 | 3.21 M | $11.07 B |
| 11/08/2024 | $30.03 | $29.83 (-0.67%) | $30.14 | $29.73 | 3.71 M | $11.15 B |
| 11/07/2024 | $30.39 | $30.07 (-1.05%) | $30.47 | $29.90 | 4.58 M | $11.24 B |
| 11/06/2024 | $30.96 | $30.38 (-1.87%) | $31.00 | $30.01 | 5.51 M | $11.36 B |
| 11/05/2024 | $29.67 | $29.77 (0.34%) | $29.81 | $29.44 | 2.97 M | $11.13 B |
| 11/04/2024 | $29.48 | $29.50 (0.07%) | $29.53 | $29.30 | 2.36 M | $11.03 B |
| 11/01/2024 | $29.56 | $29.48 (-0.27%) | $29.81 | $29.43 | 2.85 M | $11.02 B |
| 10/31/2024 | $29.86 | $29.40 (-1.54%) | $29.96 | $29.37 | 3.58 M | $10.99 B |
| 10/30/2024 | $29.89 | $29.95 (0.2%) | $30.20 | $29.88 | 2.80 M | $11.20 B |
| 10/29/2024 | $30.40 | $30.03 (-1.22%) | $30.40 | $29.96 | 2.54 M | $11.23 B |
| 10/28/2024 | $29.88 | $30.24 (1.2%) | $30.30 | $29.88 | 3.13 M | $11.31 B |
| 10/25/2024 | $30.08 | $29.80 (-0.93%) | $30.18 | $29.74 | 2.76 M | $11.14 B |
| 10/24/2024 | $30.24 | $29.89 (-1.16%) | $30.30 | $29.86 | 3.69 M | $11.18 B |
| 10/23/2024 | $29.38 | $30.04 (2.25%) | $30.43 | $29.33 | 6.39 M | $11.23 B |
| 10/22/2024 | $31.44 | $29.78 (-5.28%) | $31.56 | $29.28 | 9.30 M | $11.13 B |
| 10/21/2024 | $32.00 | $31.62 (-1.19%) | $32.18 | $31.58 | 6.21 M | $11.82 B |
| 10/18/2024 | $32.17 | $32.03 (-0.44%) | $32.21 | $31.79 | 3.45 M | $12.05 B |
| 10/17/2024 | $32.08 | $32.06 (-0.06%) | $32.15 | $31.69 | 3.50 M | $12.06 B |
| 10/16/2024 | $31.60 | $31.93 (1.04%) | $31.95 | $31.23 | 4.57 M | $12.02 B |
| 10/15/2024 | $31.72 | $31.63 (-0.28%) | $32.00 | $31.59 | 4.01 M | $11.90 B |
| 10/14/2024 | $31.39 | $31.50 (0.35%) | $31.53 | $31.24 | 2.94 M | $11.85 B |
| 10/11/2024 | $31.08 | $31.39 (1%) | $31.45 | $31.05 | 5.82 M | $11.81 B |
| 10/10/2024 | $30.98 | $31.06 (0.26%) | $31.08 | $30.79 | 2.55 M | $11.69 B |
| 10/09/2024 | $30.91 | $31.02 (0.36%) | $31.27 | $30.81 | 3.88 M | $11.67 B |
| 10/08/2024 | $30.64 | $30.87 (0.75%) | $30.94 | $30.51 | 4.96 M | $11.62 B |
| 10/07/2024 | $30.70 | $30.66 (-0.13%) | $30.83 | $30.49 | 3.43 M | $11.54 B |
| 10/04/2024 | $31.19 | $30.79 (-1.28%) | $31.38 | $30.70 | 2.66 M | $11.59 B |
| 10/03/2024 | $30.83 | $30.82 (-0.03%) | $30.98 | $30.56 | 3.13 M | $11.60 B |
| 10/02/2024 | $31.06 | $31.07 (0.03%) | $31.50 | $31.00 | 3.61 M | $11.69 B |
| 10/01/2024 | $31.49 | $31.22 (-0.86%) | $31.57 | $30.83 | 3.27 M | $11.75 B |
| 09/30/2024 | $31.18 | $31.63 (1.44%) | $31.76 | $31.12 | 4.10 M | $11.90 B |
| 09/27/2024 | $31.65 | $31.62 (-0.09%) | $32.02 | $31.37 | 4.02 M | $11.90 B |
| 09/26/2024 | $30.97 | $31.49 (1.68%) | $31.53 | $30.92 | 2.86 M | $11.85 B |
| 09/25/2024 | $31.34 | $30.72 (-1.98%) | $31.41 | $30.67 | 3.15 M | $11.56 B |
| 09/24/2024 | $31.27 | $31.22 (-0.16%) | $31.43 | $31.13 | 4.44 M | $11.75 B |
| 09/23/2024 | $31.27 | $31.30 (0.1%) | $31.33 | $30.97 | 3.30 M | $11.78 B |
| 09/20/2024 | $31.49 | $31.11 (-1.21%) | $31.49 | $30.98 | 8.05 M | $11.71 B |
| 09/19/2024 | $31.72 | $31.49 (-0.73%) | $31.79 | $31.04 | 4.31 M | $11.85 B |
| 09/18/2024 | $31.23 | $31.08 (-0.48%) | $31.57 | $31.05 | 4.27 M | $11.70 B |
| 09/17/2024 | $31.38 | $31.23 (-0.48%) | $31.57 | $31.02 | 3.43 M | $11.75 B |
| 09/16/2024 | $31.11 | $31.17 (0.19%) | $31.46 | $31.06 | 3.64 M | $11.73 B |
| 09/13/2024 | $30.65 | $30.85 (0.65%) | $31.16 | $30.54 | 2.89 M | $11.61 B |
| 09/12/2024 | $29.65 | $30.54 (3%) | $30.61 | $29.28 | 5.07 M | $11.49 B |
| 09/11/2024 | $31.06 | $30.93 (-0.42%) | $31.10 | $30.50 | 2.65 M | $11.64 B |
| 09/10/2024 | $31.06 | $31.15 (0.29%) | $31.23 | $30.82 | 3.52 M | $11.72 B |
| 09/09/2024 | $31.10 | $31.06 (-0.13%) | $31.33 | $30.95 | 5.36 M | $11.69 B |
| 09/06/2024 | $31.43 | $31.09 (-1.08%) | $31.82 | $30.97 | 3.11 M | $11.70 B |
| 09/05/2024 | $31.70 | $31.46 (-0.76%) | $31.73 | $31.24 | 3.74 M | $11.84 B |
| 09/04/2024 | $31.90 | $31.47 (-1.35%) | $32.26 | $29.79 | 8.29 M | $11.84 B |
| 09/03/2024 | $32.07 | $31.95 (-0.37%) | $32.15 | $31.76 | 2.50 M | $12.02 B |
| 08/30/2024 | $32.47 | $32.61 (0.43%) | $32.66 | $32.33 | 3.58 M | $12.27 B |
| 08/29/2024 | $32.60 | $32.38 (-0.67%) | $32.71 | $32.20 | 2.06 M | $12.18 B |
| 08/28/2024 | $32.44 | $32.36 (-0.25%) | $32.59 | $32.22 | 1.61 M | $12.18 B |
| 08/27/2024 | $32.32 | $32.49 (0.53%) | $32.62 | $32.28 | 1.78 M | $12.23 B |
| 08/26/2024 | $32.36 | $32.38 (0.06%) | $32.73 | $32.23 | 2.21 M | $12.18 B |
| 08/23/2024 | $31.87 | $32.20 (1.04%) | $32.36 | $31.70 | 2.07 M | $12.12 B |
| 08/22/2024 | $31.65 | $31.66 (0.03%) | $31.78 | $31.45 | 1.60 M | $11.91 B |
| 08/21/2024 | $31.41 | $31.65 (0.76%) | $31.67 | $31.25 | 1.70 M | $11.91 B |
| 08/20/2024 | $31.25 | $31.25 (0%) | $31.38 | $31.14 | 2.26 M | $11.76 B |
| 08/19/2024 | $31.22 | $31.36 (0.45%) | $31.47 | $31.17 | 3.49 M | $11.80 B |