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 |
| 1 Aug 2023 |
USD |
34.065 |
34.1412 |
33.695 |
33.695 |
33.695 |
-0.367 (-1.08%)
|
1,116 |
| 31 Jul 2023 |
USD |
33.48 |
34.278 |
33.48 |
34.062 |
34.062 |
+0.774 (+2.33%)
|
3,979 |
| 28 Jul 2023 |
USD |
33.752 |
33.78 |
33.16 |
33.288 |
33.288 |
-0.234 (-0.70%)
|
1,568 |
| 27 Jul 2023 |
USD |
33.17 |
33.6315 |
32.9485 |
33.5215 |
33.5215 |
+0.771 (+2.36%)
|
1,511 |
| 26 Jul 2023 |
USD |
32.23 |
32.789 |
32.23 |
32.75 |
32.75 |
+0.811 (+2.54%)
|
3,160 |
| 25 Jul 2023 |
USD |
32.625 |
32.625 |
31.9387 |
31.9387 |
31.9387 |
-0.159 (-0.50%)
|
4,068 |
| 24 Jul 2023 |
USD |
31.872 |
32.305 |
31.52 |
32.098 |
32.098 |
-1.197 (-3.60%)
|
2,041 |
| 21 Jul 2023 |
USD |
35.145 |
35.17 |
33.05 |
33.295 |
33.295 |
-4.534 (-11.99%)
|
8,466 |
| 20 Jul 2023 |
USD |
37.77 |
37.9768 |
37.7259 |
37.8289 |
37.8289 |
+0.089 (+0.24%)
|
1,561 |
| 19 Jul 2023 |
USD |
38.924 |
39.3063 |
37.569 |
37.74 |
37.74 |
-3.125 (-7.65%)
|
4,858 |
| 18 Jul 2023 |
USD |
40.686 |
40.87 |
40.652 |
40.865 |
40.865 |
+0.9 (+2.25%)
|
787 |
| 17 Jul 2023 |
USD |
39.23 |
40.0313 |
39.1363 |
39.965 |
39.965 |
+0.84 (+2.15%)
|
2,075 |
| 14 Jul 2023 |
USD |
39.061 |
39.1367 |
39.061 |
39.125 |
39.125 |
-0.27 (-0.69%)
|
168 |
| 13 Jul 2023 |
USD |
38.8243 |
39.395 |
38.8243 |
39.395 |
39.395 |
+0.628 (+1.62%)
|
560 |
| 12 Jul 2023 |
USD |
39.365 |
39.39 |
38.7671 |
38.7671 |
38.7671 |
-0.046 (-0.12%)
|
748 |
| 11 Jul 2023 |
USD |
38.486 |
38.8127 |
38.396 |
38.8127 |
38.8127 |
+0.534 (+1.39%)
|
1,520 |
| 10 Jul 2023 |
USD |
37.85 |
38.279 |
37.85 |
38.279 |
38.279 |
+0.104 (+0.27%)
|
3,051 |
| 7 Jul 2023 |
USD |
37.9 |
38.2134 |
37.87 |
38.175 |
38.175 |
+0.405 (+1.07%)
|
5,758 |
| 6 Jul 2023 |
USD |
37.935 |
38.1357 |
37.77 |
37.77 |
37.77 |
-0.528 (-1.38%)
|
1,456 |
| 5 Jul 2023 |
USD |
38.63 |
38.63 |
38.228 |
38.2985 |
38.2985 |
-0.737 (-1.89%)
|
738 |
| 4 Jul 2023 |
USD |
39.035 |
39.035 |
39.035 |
39.035 |
39.035 |
0.0 (0.0%)
|
0 |
| 3 Jul 2023 |
USD |
38.872 |
39.035 |
38.5563 |
39.035 |
39.035 |
+0.812 (+2.12%)
|
1,828 |
| 30 Jun 2023 |
USD |
38.42 |
38.43 |
38.2229 |
38.2229 |
38.2229 |
-0.117 (-0.31%)
|
2,707 |
| 29 Jun 2023 |
USD |
38.621 |
38.7583 |
38.34 |
38.34 |
38.34 |
-0.652 (-1.67%)
|
1,093 |
| 28 Jun 2023 |
USD |
39.208 |
39.208 |
38.6189 |
38.992 |
38.992 |
-0.763 (-1.92%)
|
1,080 |
| 27 Jun 2023 |
USD |
38.98 |
39.755 |
38.94 |
39.755 |
39.755 |
+0.855 (+2.20%)
|
870 |
| 26 Jun 2023 |
USD |
38.54 |
38.977 |
38.54 |
38.9 |
38.9 |
+0.253 (+0.66%)
|
612 |
| 23 Jun 2023 |
USD |
38.511 |
38.752 |
38.49 |
38.6466 |
38.6466 |
-0.353 (-0.91%)
|
2,536 |
| 22 Jun 2023 |
USD |
39.655 |
39.655 |
38.951 |
39 |
39 |
-0.787 (-1.98%)
|
339 |
| 21 Jun 2023 |
USD |
39.31 |
39.7866 |
39.26 |
39.7866 |
39.7866 |
+0.128 (+0.32%)
|
821 |
