-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
-3.01% -
3 MONTH PERFORMANCE
+12.64% -
6 MONTH PERFORMANCE
-2.68% -
YEAR-TO-DATE PERFORMANCE
-3.09% -
1 YEAR PERFORMANCE
+10.36%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.18 | $31.63 (1.44%) | $31.76 | $31.12 | 3.18 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 |
| 08/16/2024 | $31.07 | $31.22 (0.48%) | $31.38 | $31.01 | 2.45 M | $11.75 B |
| 08/15/2024 | $30.96 | $31.07 (0.36%) | $31.14 | $30.81 | 3.05 M | $11.69 B |
| 08/14/2024 | $30.84 | $30.53 (-1.01%) | $30.92 | $30.44 | 2.29 M | $11.49 B |
| 08/13/2024 | $30.65 | $30.69 (0.13%) | $30.82 | $30.28 | 2.13 M | $11.55 B |
| 08/12/2024 | $30.43 | $30.51 (0.26%) | $30.84 | $30.32 | 2.20 M | $11.48 B |
| 08/09/2024 | $30.44 | $30.41 (-0.1%) | $30.65 | $30.05 | 2.50 M | $11.44 B |
| 08/08/2024 | $30.03 | $30.44 (1.37%) | $30.57 | $29.91 | 3.11 M | $11.45 B |
| 08/07/2024 | $30.25 | $29.87 (-1.26%) | $30.43 | $29.78 | 5.47 M | $11.24 B |
| 08/06/2024 | $29.62 | $30.00 (1.28%) | $30.38 | $29.53 | 4.14 M | $11.29 B |
| 08/05/2024 | $30.01 | $29.53 (-1.6%) | $30.16 | $29.14 | 5.00 M | $11.11 B |
| 08/02/2024 | $30.63 | $30.24 (-1.27%) | $30.69 | $30.06 | 3.55 M | $11.38 B |
| 08/01/2024 | $32.16 | $30.96 (-3.73%) | $32.31 | $30.71 | 5.26 M | $11.65 B |
| 07/31/2024 | $32.05 | $32.17 (0.37%) | $32.50 | $31.67 | 14.84 M | $12.11 B |
| 07/30/2024 | $31.31 | $31.97 (2.11%) | $32.02 | $31.20 | 4.90 M | $12.03 B |
| 07/29/2024 | $31.06 | $31.19 (0.42%) | $31.37 | $30.77 | 2.68 M | $11.74 B |
| 07/26/2024 | $30.61 | $30.98 (1.21%) | $31.36 | $30.38 | 5.38 M | $11.66 B |
| 07/25/2024 | $29.77 | $30.26 (1.65%) | $30.93 | $29.60 | 4.69 M | $11.39 B |
| 07/24/2024 | $30.00 | $29.57 (-1.43%) | $30.07 | $28.84 | 7.08 M | $11.13 B |
| 07/23/2024 | $29.55 | $29.93 (1.29%) | $30.09 | $29.40 | 6.15 M | $11.26 B |
| 07/22/2024 | $29.05 | $29.67 (2.13%) | $29.70 | $28.92 | 4.50 M | $11.16 B |
| 07/19/2024 | $30.17 | $29.65 (-1.72%) | $30.17 | $29.51 | 3.02 M | $11.22 B |
| 07/18/2024 | $30.15 | $30.06 (-0.3%) | $30.90 | $29.91 | 2.85 M | $11.37 B |
| 07/17/2024 | $29.20 | $30.20 (3.42%) | $30.48 | $29.20 | 4.56 M | $11.43 B |
| 07/16/2024 | $29.50 | $30.65 (3.9%) | $30.66 | $29.50 | 3.50 M | $11.60 B |
| 07/15/2024 | $29.44 | $29.50 (0.2%) | $29.78 | $29.40 | 3.32 M | $11.16 B |
| 07/12/2024 | $29.07 | $29.42 (1.2%) | $29.62 | $28.95 | 4.46 M | $11.13 B |
| 07/11/2024 | $28.73 | $28.89 (0.56%) | $29.29 | $28.64 | 4.06 M | $10.93 B |
| 07/10/2024 | $28.69 | $28.49 (-0.7%) | $28.83 | $28.42 | 3.52 M | $10.78 B |
| 07/09/2024 | $28.41 | $28.51 (0.35%) | $28.73 | $28.20 | 3.27 M | $10.79 B |
| 07/08/2024 | $28.50 | $28.38 (-0.42%) | $28.51 | $28.22 | 4.98 M | $10.74 B |
| 07/05/2024 | $28.29 | $28.34 (0.18%) | $28.56 | $28.00 | 6.45 M | $10.72 B |
| 07/03/2024 | $28.75 | $28.77 (0.07%) | $29.06 | $28.53 | 2.32 M | $10.89 B |
| 07/02/2024 | $28.20 | $28.57 (1.31%) | $28.58 | $28.06 | 5.03 M | $10.81 B |
| 07/01/2024 | $29.07 | $28.08 (-3.41%) | $29.16 | $28.03 | 4.42 M | $10.63 B |