Interpublic Group of Cos.
Sector:
Communication Services,
Industry:
Advertising
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
31.896 |
31.916 |
30.878 |
30.878 |
30.878 |
-1.022 (-3.20%)
|
920 |
| 12 Sep 2023 |
USD |
31.75 |
31.9 |
31.75 |
31.9 |
31.9 |
-0.108 (-0.34%)
|
135 |
| 11 Sep 2023 |
USD |
32.2365 |
32.285 |
32.008 |
32.008 |
32.008 |
+0.013 (+0.04%)
|
1,567 |
| 8 Sep 2023 |
USD |
31.995 |
31.995 |
31.995 |
31.995 |
31.995 |
0.0 (0.0%)
|
0 |
| 7 Sep 2023 |
USD |
32.16 |
32.16 |
31.995 |
31.995 |
31.995 |
-0.36 (-1.11%)
|
129 |
| 6 Sep 2023 |
USD |
32.319 |
32.355 |
32.3188 |
32.355 |
32.355 |
+0.06 (+0.19%)
|
703 |
| 5 Sep 2023 |
USD |
32.52 |
32.52 |
32.295 |
32.295 |
32.295 |
-0.234 (-0.72%)
|
1,616 |
| 4 Sep 2023 |
USD |
32.5288 |
32.5288 |
32.5288 |
32.5288 |
32.5288 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
32.8142 |
32.8542 |
32.5288 |
32.5288 |
32.5288 |
-0.015 (-0.05%)
|
208 |
| 31 Aug 2023 |
USD |
32.554 |
32.564 |
32.544 |
32.544 |
32.544 |
-0.178 (-0.54%)
|
140 |
| 30 Aug 2023 |
USD |
32.7222 |
32.7222 |
32.7222 |
32.7222 |
32.7222 |
0.0 (0.0%)
|
0 |
| 29 Aug 2023 |
USD |
32.6588 |
32.7222 |
32.609 |
32.7222 |
32.7222 |
+0.412 (+1.28%)
|
44 |
| 25 Aug 2023 |
USD |
32.31 |
32.31 |
32.31 |
32.31 |
32.31 |
-0.597 (-1.81%)
|
2 |
| 24 Aug 2023 |
USD |
32.907 |
32.907 |
32.907 |
32.907 |
32.907 |
+0.352 (+1.08%)
|
100 |
| 23 Aug 2023 |
USD |
32.5881 |
32.5881 |
32.555 |
32.555 |
32.555 |
+0.607 (+1.90%)
|
396 |
| 22 Aug 2023 |
USD |
31.9478 |
31.9478 |
31.9478 |
31.9478 |
31.9478 |
0.0 (0.0%)
|
81 |
| 21 Aug 2023 |
USD |
32.5 |
32.555 |
31.9478 |
31.9478 |
31.9478 |
-0.347 (-1.08%)
|
661 |
| 18 Aug 2023 |
USD |
32.195 |
32.295 |
32.1712 |
32.295 |
32.295 |
-0.203 (-0.62%)
|
420 |
| 17 Aug 2023 |
USD |
32.4978 |
32.4978 |
32.4978 |
32.4978 |
32.4978 |
0.0 (0.0%)
|
612 |
| 16 Aug 2023 |
USD |
32.54 |
32.7614 |
32.44 |
32.4978 |
32.4978 |
+0.048 (+0.15%)
|
164 |
| 15 Aug 2023 |
USD |
32.99 |
32.99 |
32.4495 |
32.4495 |
32.4495 |
-0.42 (-1.28%)
|
147,123 |
| 14 Aug 2023 |
USD |
33.06 |
33.06 |
32.77 |
32.87 |
32.87 |
-0.202 (-0.61%)
|
494 |
| 11 Aug 2023 |
USD |
33.002 |
33.2093 |
33.002 |
33.0715 |
33.0715 |
-0.363 (-1.09%)
|
534 |
| 10 Aug 2023 |
USD |
33.3957 |
33.435 |
33.2768 |
33.435 |
33.435 |
+0.053 (+0.16%)
|
183 |
| 9 Aug 2023 |
USD |
33.3822 |
33.3822 |
33.3822 |
33.3822 |
33.3822 |
-0.026 (-0.08%)
|
21 |
| 8 Aug 2023 |
USD |
33.5022 |
33.525 |
33.408 |
33.408 |
33.408 |
-0.75 (-2.20%)
|
412 |
| 7 Aug 2023 |
USD |
34.09 |
34.158 |
34.09 |
34.158 |
34.158 |
+0.088 (+0.26%)
|
10 |
| 4 Aug 2023 |
USD |
33.08 |
34.965 |
32.985 |
34.07 |
34.07 |
+0.745 (+2.24%)
|
2,383 |
| 3 Aug 2023 |
USD |
33.79 |
33.84 |
33.2 |
33.325 |
33.325 |
-0.484 (-1.43%)
|
190,080 |
| 2 Aug 2023 |
USD |
33.7288 |
33.885 |
33.7288 |
33.8088 |
33.8088 |
+0.114 (+0.34%)
|
534 |
