|
 Interpublic Group - [Ticker: IPG] |     | | Last Trade | 24.37 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.66 (+1.03%) | Open | 23.85 | | High | 24.39 | Low | 23.78 | | Volume | 5,243,598 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.48 x 1,600 - 19.49 x 5,500 | | Former Close | 23.71 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IPG quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-28 | 7,615,022 | 21.40 | 21.79 | 21.36 | 21.61 | 00:00:00 | | 2017-07-31 | 4,802,631 | 21.65 | 21.71 | 21.37 | 21.61 | 00:00:00 | | 2017-08-01 | 4,309,416 | 21.61 | 21.82 | 21.57 | 21.74 | 00:00:00 | | 2017-08-02 | 3,515,042 | 21.72 | 21.72 | 21.45 | 21.70 | 00:00:00 | | 2017-08-03 | 5,370,908 | 21.70 | 22.02 | 21.66 | 21.83 | 00:00:00 | | 2017-08-04 | 5,710,998 | 21.81 | 21.90 | 21.21 | 21.31 | 00:00:00 | | 2017-08-07 | 3,711,983 | 21.26 | 21.59 | 21.20 | 21.55 | 00:00:00 | | 2017-08-08 | 5,720,631 | 21.48 | 21.56 | 21.12 | 21.15 | 00:00:00 | | 2017-08-09 | 3,831,176 | 21.02 | 21.24 | 20.93 | 21.14 | 00:00:00 | | 2017-08-10 | 4,529,271 | 21.05 | 21.13 | 20.75 | 20.78 | 00:00:00 | | 2017-08-11 | 4,538,459 | 20.74 | 20.94 | 20.65 | 20.67 | 00:00:00 | | 2017-08-14 | 3,658,884 | 21.16 | 21.38 | 20.97 | 21.15 | 00:00:00 | | 2017-08-15 | 5,681,048 | 21.15 | 21.25 | 20.91 | 20.98 | 00:00:00 | | 2017-08-16 | 2,620,365 | 21.04 | 21.17 | 20.96 | 21.06 | 00:00:00 | | 2017-08-17 | 2,651,637 | 21.05 | 21.07 | 20.64 | 20.65 | 00:00:00 | | 2017-08-18 | 2,314,931 | 20.57 | 20.77 | 20.50 | 20.51 | 00:00:00 | | 2017-08-21 | 3,001,687 | 20.54 | 20.71 | 20.37 | 20.59 | 00:00:00 | | 2017-08-22 | 4,837,704 | 20.68 | 20.96 | 20.53 | 20.90 | 00:00:00 | | 2017-08-23 | 12,607,790 | 20.10 | 20.21 | 19.57 | 19.58 | 00:00:00 | | 2017-08-24 | 11,503,953 | 19.68 | 20.14 | 19.64 | 19.99 | 00:00:00 | | 2017-08-25 | 6,046,164 | 20.10 | 20.32 | 19.99 | 20.20 | 00:00:00 | | 2017-08-28 | 3,285,515 | 20.33 | 20.44 | 20.13 | 20.27 | 00:00:00 | | 2017-08-29 | 3,886,213 | 20.18 | 20.20 | 19.95 | 19.99 | 00:00:00 | | 2017-08-30 | 5,404,029 | 19.82 | 19.95 | 19.73 | 19.80 | 00:00:00 | | 2017-08-31 | 6,139,525 | 19.92 | 20.14 | 19.88 | 20.14 | 00:00:00 | | 2017-09-01 | 2,971,361 | 20.18 | 20.25 | 20.11 | 20.19 | 00:00:00 | | 2017-09-05 | 7,996,135 | 20.11 | 20.40 | 20.02 | 20.21 | 00:00:00 | | 2017-09-06 | 6,601,241 | 20.45 | 20.70 | 20.27 | 20.55 | 00:00:00 | | 2017-09-07 | 7,718,954 | 20.59 | 20.60 | 20.08 | 20.12 | 00:00:00 | | 2017-09-08 | 5,240,837 | 20.12 | 20.46 | 19.91 | 20.38 | 00:00:00 | | 2017-09-11 | 4,356,297 | 20.43 | 20.69 | 20.25 | 20.32 | 00:00:00 | | 2017-09-12 | 10,018,948 | 20.33 | 20.33 | 19.74 | 20.05 | 00:00:00 | | 2017-09-13 | 2,835,268 | 20.06 | 20.31 | 19.98 | 20.22 | 00:00:00 | | 2017-09-14 | 3,909,732 | 20.20 | 20.28 | 19.97 | 20.19 | 00:00:00 | | 2017-09-15 | 5,919,275 | 20.12 | 20.22 | 19.92 | 20.01 | 00:00:00 | | 2017-09-18 | 3,431,776 | 20.05 | 20.27 | 19.92 | 20.04 | 00:00:00 | | 2017-09-19 | 3,378,769 | 20.15 | 20.18 | 19.82 | 20.05 | 00:00:00 | | 2017-09-20 | 7,394,174 | 20.12 | 20.82 | 20.12 | 20.79 | 00:00:00 | | 2017-09-21 | 7,465,849 | 20.79 | 21.23 | 20.71 | 20.85 | 00:00:00 | | 2017-09-22 | 6,235,056 | 20.83 | 21.33 | 20.70 | 21.28 | 00:00:00 | | 2017-09-25 | 4,678,714 | 21.18 | 21.34 | 21.07 | 21.32 | 00:00:00 | | 2017-09-26 | 5,825,956 | 21.37 | 21.57 | 21.00 | 21.04 | 00:00:00 | | 2017-09-27 | 3,369,268 | 21.12 | 21.32 | 20.93 | 21.26 | 00:00:00 | | 2017-09-28 | 7,352,592 | 21.17 | 21.28 | 20.62 | 20.67 | 00:00:00 | | 2017-09-29 | 4,792,449 | 20.68 | 20.80 | 20.50 | 20.79 | 00:00:00 | | 2017-10-02 | 4,601,231 | 20.89 | 21.34 | 20.76 | 21.22 | 00:00:00 | | 2017-10-03 | 7,627,410 | 21.19 | 21.20 | 20.82 | 20.88 | 00:00:00 | | 2017-10-04 | 5,138,316 | 20.96 | 21.57 | 20.95 | 21.30 | 00:00:00 | | 2017-10-05 | 2,735,428 | 21.27 | 21.43 | 21.17 | 21.34 | 00:00:00 | | 2017-10-06 | 3,701,189 | 21.37 | 21.44 | 21.04 | 21.12 | 00:00:00 | | 2017-10-09 | 2,332,247 | 21.14 | 21.24 | 20.95 | 21.04 | 00:00:00 | | 2017-10-10 | 3,848,186 | 21.16 | 21.34 | 20.96 | 20.99 | 00:00:00 | | 2017-10-11 | 8,184,325 | 20.87 | 20.91 | 20.45 | 20.55 | 00:00:00 | | 2017-10-12 | 7,864,129 | 20.47 | 20.51 | 20.34 | 20.35 | 00:00:00 | | 2017-10-13 | 6,338,739 | 20.39 | 20.85 | 20.33 | 20.82 | 00:00:00 | | 2017-10-16 | 9,763,561 | 20.77 | 20.82 | 20.33 | 20.67 | 00:00:00 | | 2017-10-17 | 13,456,471 | 21.21 | 21.94 | 20.99 | 21.04 | 00:00:00 | | 2017-10-18 | 3,921,498 | 21.04 | 21.36 | 21.03 | 21.23 | 00:00:00 | | 2017-10-19 | 7,226,760 | 20.93 | 20.99 | 20.51 | 20.80 | 00:00:00 | | 2017-10-20 | 7,257,658 | 20.99 | 21.08 | 20.73 | 20.88 | 00:00:00 | | 2017-10-23 | 9,345,363 | 20.91 | 20.97 | 20.47 | 20.63 | 00:00:00 | | 2017-10-24 | 19,738,180 | 19.22 | 19.87 | 19.01 | 19.81 | 00:00:00 | | 2017-10-25 | 6,901,347 | 19.69 | 19.83 | 19.28 | 19.50 | 00:00:00 | | 2017-10-26 | 9,394,619 | 19.55 | 20.29 | 19.50 | 20.17 | 00:00:00 | | 2017-10-27 | 8,032,704 | 20.02 | 20.10 | 19.47 | 19.67 | 00:00:00 | | 2017-10-30 | 6,536,019 | 19.56 | 19.61 | 19.30 | 19.31 | 00:00:00 | | 2017-10-31 | 8,923,076 | 19.21 | 19.59 | 19.04 | 19.25 | 00:00:00 | | 2017-11-01 | 6,061,867 | 19.35 | 19.66 | 19.26 | 19.45 | 00:00:00 | | 2017-11-02 | 8,360,823 | 19.42 | 19.42 | 18.92 | 18.93 | 00:00:00 | | 2017-11-03 | 8,220,199 | 19.01 | 19.16 | 18.86 | 18.93 | 00:00:00 | | 2017-11-06 | 5,228,511 | 18.82 | 19.11 | 18.81 | 19.09 | 00:00:00 | | 2017-12-13 | 7,531,112 | 19.38 | 20.27 | 18.99 | 20.15 | 00:00:00 | | 2017-12-14 | 4,280,890 | 20.10 | 20.33 | 19.94 | 20.18 | 00:00:00 | | 2017-12-15 | 5,362,067 | 20.32 | 20.57 | 20.24 | 20.46 | 00:00:00 | | 2017-12-18 | 4,739,968 | 20.56 | 20.63 | 20.20 | 20.33 | 00:00:00 | | 2017-12-19 | 2,511,727 | 20.37 | 20.50 | 20.26 | 20.39 | 00:00:00 | | 2017-12-20 | 3,886,198 | 20.40 | 20.49 | 20.10 | 20.15 | 00:00:00 | | 2017-12-21 | 3,557,238 | 20.29 | 20.44 | 20.20 | 20.23 | 00:00:00 | | 2017-12-22 | 2,837,679 | 20.28 | 20.55 | 20.14 | 20.39 | 00:00:00 | | 2017-12-26 | 1,564,337 | 20.45 | 20.66 | 20.17 | 20.23 | 00:00:00 | | 2017-12-27 | 1,906,051 | 20.22 | 20.29 | 20.09 | 20.26 | 00:00:00 | | 2017-12-28 | 2,119,713 | 20.28 | 20.39 | 20.11 | 20.37 | 00:00:00 | | 2017-12-29 | 2,469,066 | 20.42 | 20.47 | 20.15 | 20.16 | 00:00:00 | | 2018-01-02 | 5,919,873 | 19.32 | 20.26 | 19.15 | 20.25 | 00:00:00 | | 2018-01-03 | 5,468,409 | 20.19 | 20.23 | 19.61 | 19.76 | 00:00:00 | | 2018-01-04 | 4,164,550 | 19.78 | 20.23 | 19.60 | 20.17 | 00:00:00 | | 2018-01-05 | 3,686,928 | 20.18 | 20.28 | 20.05 | 20.19 | 00:00:00 | | 2018-01-08 | 4,254,874 | 20.16 | 20.37 | 19.96 | 20.35 | 00:00:00 | | 2018-01-09 | 3,861,035 | 20.41 | 20.53 | 20.13 | 20.31 | 00:00:00 | | 2018-01-10 | 7,002,949 | 20.23 | 20.98 | 20.13 | 20.90 | 00:00:00 | | 2018-01-11 | 7,222,545 | 20.94 | 21.46 | 20.90 | 21.46 | 00:00:00 | | 2018-01-12 | 8,004,826 | 21.54 | 21.87 | 21.48 | 21.74 | 00:00:00 | | 2018-01-16 | 7,505,328 | 21.85 | 22.04 | 21.19 | 21.22 | 00:00:00 | | 2018-01-17 | 2,911,931 | 21.30 | 21.73 | 21.12 | 21.58 | 00:00:00 | | 2018-01-18 | 5,677,306 | 21.05 | 21.61 | 21.00 | 21.60 | 00:00:00 | | 2018-01-19 | 3,511,496 | 21.55 | 21.63 | 21.24 | 21.35 | 00:00:00 | | 2018-01-22 | 3,685,620 | 21.37 | 21.97 | 21.34 | 21.96 | 00:00:00 | | 2018-01-23 | 3,908,977 | 21.91 | 21.91 | 21.37 | 21.73 | 00:00:00 | | 2018-01-24 | 3,464,497 | 21.91 | 22.05 | 21.74 | 21.82 | 00:00:00 | | 2018-01-25 | 3,845,310 | 21.86 | 21.92 | 21.31 | 21.36 | 00:00:00 | | 2018-01-26 | 3,657,532 | 21.46 | 21.94 | 21.39 | 21.91 | 00:00:00 | | 2018-01-29 | 4,472,668 | 21.78 | 22.14 | 21.70 | 21.76 | 00:00:00 | | 2018-01-30 | 4,594,799 | 21.80 | 21.99 | 21.67 | 21.70 | 00:00:00 | | 2018-01-31 | 4,792,118 | 21.75 | 21.93 | 21.66 | 21.89 | 00:00:00 | | 2018-02-01 | 3,093,587 | 21.75 | 21.97 | 21.72 | 21.77 | 00:00:00 | | 2018-02-02 | 4,711,141 | 21.73 | 21.74 | 21.23 | 21.29 | 00:00:00 | | 2018-02-05 | 7,687,328 | 21.16 | 21.58 | 20.77 | 20.77 | 00:00:00 | | 2018-02-06 | 7,620,230 | 20.28 | 21.27 | 20.25 | 20.98 | 00:00:00 | | 2018-02-07 | 4,598,993 | 20.96 | 21.67 | 20.94 | 21.30 | 00:00:00 | | 2018-02-08 | 8,358,458 | 21.65 | 22.23 | 21.34 | 21.34 | 00:00:00 | | 2018-02-09 | 9,930,493 | 21.50 | 21.89 | 20.77 | 21.74 | 00:00:00 | | 2018-02-12 | 7,705,472 | 21.99 | 22.30 | 21.79 | 21.91 | 00:00:00 | | 2018-02-13 | 6,808,451 | 21.83 | 22.36 | 21.80 | 22.22 | 00:00:00 | | 2018-02-14 | 16,831,099 | 23.82 | 25.11 | 23.48 | 24.49 | 00:00:00 | | 2018-02-15 | 11,710,078 | 24.44 | 25.17 | 23.90 | 25.06 | 00:00:00 | | 2018-02-16 | 11,742,246 | 25.22 | 26.01 | 25.08 | 25.33 | 00:00:00 | | 2018-02-20 | 8,077,198 | 24.95 | 25.32 | 24.48 | 24.70 | 00:00:00 | | 2018-02-21 | 6,825,854 | 24.72 | 24.97 | 24.40 | 24.40 | 00:00:00 | | 2018-02-22 | 7,601,388 | 24.50 | 24.62 | 23.89 | 23.94 | 00:00:00 | | 2018-02-23 | 5,601,507 | 24.16 | 24.30 | 23.83 | 24.24 | 00:00:00 | | 2018-02-26 | 4,249,187 | 24.47 | 24.55 | 24.15 | 24.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
