IPG - INTERPUBLIC GROUP OF COMPANIES, INC.
Close
28.215
-0.035 -0.124%
Share volume: 54,854
Last Updated: Fri 27 Dec 2024 08:30:11 PM CET
Advertising Agencies:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.25
-0.04
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $28.20 | $28.20 | $28.67 | $28.67 | $28.12 | $28.12 | $28.55 | $28.55 | 2,318,265 | $2,267,810.00 |
| 12/24/2024 | $28.41 | $28.41 | $28.47 | $28.47 | $28.12 | $28.12 | $28.34 | $28.34 | 1,773,317 | $1,772,074.00 |
| 12/23/2024 | $28.99 | $28.99 | $29.14 | $29.14 | $28.34 | $28.34 | $28.50 | $28.50 | 3,679,649 | $3,679,649.00 |
| 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 |