IPG - INTERPUBLIC GROUP OF COMPANIES, INC.
Close
31.08
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:20 PM CET
Advertising Agencies:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$31.08
-2.48
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $28.69 | $28.69 | $29.34 | $29.34 | $28.42 | $28.42 | $29.07 | $29.07 | 20,653,567 | $20,510,916.00 |
| 12/19/2024 | $29.12 | $29.12 | $29.41 | $29.41 | $28.60 | $28.60 | $28.63 | $28.63 | 8,361,096 | $8,361,096.00 |
| 12/18/2024 | $29.21 | $29.21 | $29.98 | $29.98 | $29.05 | $29.05 | $29.07 | $29.07 | 6,231,445 | $6,231,445.00 |
| 12/17/2024 | $29.70 | $29.70 | $29.98 | $29.98 | $29.08 | $29.08 | $29.17 | $29.17 | 5,569,488 | $5,569,488.00 |
| 12/16/2024 | $29.80 | $29.80 | $30.36 | $30.36 | $29.75 | $29.75 | $29.92 | $29.92 | 7,591,310 | $7,591,310.00 |
| 12/13/2024 | $29.72 | $29.72 | $29.94 | $29.94 | $29.36 | $29.36 | $29.89 | $29.89 | 4,246,653 | $4,246,653.00 |
| 12/12/2024 | $30.01 | $30.01 | $30.41 | $30.41 | $29.71 | $29.71 | $29.78 | $29.78 | 4,582,934 | $4,582,934.00 |
| 12/11/2024 | $30.40 | $30.40 | $30.67 | $30.67 | $30.10 | $30.10 | $30.10 | $30.10 | 8,344,903 | $8,344,903.00 |
| 12/10/2024 | $30.10 | $30.10 | $31.27 | $31.27 | $29.83 | $29.83 | $30.38 | $30.38 | 14,260,180 | $14,260,180.00 |
| 12/09/2024 | $32.96 | $32.96 | $33.05 | $33.05 | $30.24 | $30.24 | $30.30 | $30.30 | 34,738,737 | $34,738,737.00 |