IPG - INTERPUBLIC GROUP OF COMPANIES, INC.
27.74
0.150 0.541%
Share volume: 307,270
Last Updated: Wed 05 Feb 2025 08:30:04 PM CET
Advertising Agencies:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$27.59
0.15
0.54%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $29.01 | $29.01 | $29.25 | $29.25 | $28.71 | $28.71 | $28.80 | $28.80 | 4,995,720 | $4,995,720.00 |
| 02/03/2025 | $28.43 | $28.43 | $29.24 | $29.24 | $28.27 | $28.27 | $29.00 | $29.00 | 5,890,090 | $5,890,090.00 |
| 01/31/2025 | $28.50 | $28.50 | $29.10 | $29.10 | $28.50 | $28.50 | $28.67 | $28.67 | 6,298,452 | $6,298,452.00 |
| 01/30/2025 | $28.91 | $28.91 | $28.98 | $28.98 | $28.56 | $28.56 | $28.71 | $28.71 | 3,007,089 | $3,007,089.00 |
| 01/29/2025 | $28.76 | $28.76 | $29.15 | $29.15 | $28.66 | $28.66 | $28.78 | $28.78 | 3,666,428 | $3,666,428.00 |
| 01/28/2025 | $29.31 | $29.31 | $29.34 | $29.34 | $28.83 | $28.83 | $28.85 | $28.85 | 2,862,867 | $2,862,867.00 |
| 01/27/2025 | $28.77 | $28.77 | $29.52 | $29.52 | $28.73 | $28.73 | $29.28 | $29.28 | 3,349,309 | $3,349,309.00 |
| 01/24/2025 | $28.43 | $28.43 | $28.84 | $28.84 | $28.36 | $28.36 | $28.54 | $28.54 | 3,806,655 | $3,806,655.00 |
| 01/23/2025 | $28.14 | $28.14 | $28.45 | $28.45 | $28.08 | $28.08 | $28.27 | $28.27 | 3,063,794 | $3,063,794.00 |
| 01/22/2025 | $28.23 | $28.23 | $28.31 | $28.31 | $27.87 | $27.87 | $28.21 | $28.21 | 3,779,847 | $3,779,847.00 |