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 |
| 4 Oct 2024 |
USD |
31.22 |
31.2995 |
30.9471 |
31.08 |
31.08 |
+0.16 (+0.52%)
|
311 |
| 3 Oct 2024 |
USD |
30.785 |
30.92 |
30.655 |
30.92 |
30.92 |
-0.467 (-1.49%)
|
533 |
| 2 Oct 2024 |
USD |
31.3216 |
31.3871 |
31.2978 |
31.3871 |
31.3871 |
+0.329 (+1.06%)
|
727 |
| 1 Oct 2024 |
USD |
31.0123 |
31.57 |
30.8972 |
31.058 |
31.058 |
-0.539 (-1.71%)
|
1,813 |
| 30 Sep 2024 |
USD |
31.15 |
31.65 |
31.15 |
31.5974 |
31.5974 |
-0.236 (-0.74%)
|
3,100 |
| 27 Sep 2024 |
USD |
31.67 |
31.8337 |
31.5618 |
31.8337 |
31.8337 |
+0.524 (+1.67%)
|
657 |
| 26 Sep 2024 |
USD |
30.965 |
31.318 |
30.92 |
31.31 |
31.31 |
+0.425 (+1.38%)
|
1,020 |
| 25 Sep 2024 |
USD |
31.34 |
31.4177 |
30.885 |
30.885 |
30.885 |
-0.345 (-1.10%)
|
934 |
| 24 Sep 2024 |
USD |
31.37 |
31.39 |
31.1671 |
31.23 |
31.23 |
+0.035 (+0.11%)
|
789 |
| 23 Sep 2024 |
USD |
31.19 |
31.39 |
31.075 |
31.195 |
31.195 |
+0.157 (+0.51%)
|
240,201 |
| 20 Sep 2024 |
USD |
31.44 |
31.44 |
31.0379 |
31.0379 |
31.0379 |
-0.387 (-1.23%)
|
526 |
| 19 Sep 2024 |
USD |
31.79 |
31.8 |
31.1192 |
31.425 |
31.425 |
+0.273 (+0.88%)
|
1,555 |
| 18 Sep 2024 |
USD |
31.4337 |
31.4774 |
31.152 |
31.152 |
31.152 |
-0.088 (-0.28%)
|
2,737 |
| 17 Sep 2024 |
USD |
31.42 |
31.48 |
31.24 |
31.24 |
31.24 |
-0.02 (-0.06%)
|
9 |
| 16 Sep 2024 |
USD |
31.3195 |
31.33 |
31.161 |
31.26 |
31.26 |
+0.417 (+1.35%)
|
532 |
| 13 Sep 2024 |
USD |
30.97 |
31.05 |
30.8428 |
30.8428 |
30.8428 |
+0.646 (+2.14%)
|
576 |
| 12 Sep 2024 |
USD |
30.7 |
30.75 |
29.56 |
30.1971 |
30.1971 |
-0.51 (-1.66%)
|
6,188 |
| 11 Sep 2024 |
USD |
31.05 |
31.05 |
30.5979 |
30.7073 |
30.7073 |
-0.442 (-1.42%)
|
1,535 |
| 10 Sep 2024 |
USD |
31.09 |
31.17 |
31.0672 |
31.149 |
31.149 |
+0.009 (+0.03%)
|
91 |
| 9 Sep 2024 |
USD |
31.08 |
31.1776 |
31.0372 |
31.1395 |
31.1395 |
+0.07 (+0.22%)
|
1,337 |
| 6 Sep 2024 |
USD |
31.607 |
31.7595 |
31.07 |
31.07 |
31.07 |
-0.255 (-0.81%)
|
1,293 |
| 5 Sep 2024 |
USD |
31.47 |
31.63 |
31.2722 |
31.325 |
31.325 |
-0.085 (-0.27%)
|
37,830 |
| 4 Sep 2024 |
USD |
32.0674 |
32.1076 |
30.82 |
31.41 |
31.41 |
-0.65 (-2.03%)
|
870 |
| 3 Sep 2024 |
USD |
32.072 |
32.1 |
31.8975 |
32.06 |
32.06 |
-0.32 (-0.99%)
|
2,246 |
| 2 Sep 2024 |
USD |
32.38 |
32.38 |
32.38 |
32.38 |
32.38 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
32.57 |
32.57 |
32.37 |
32.38 |
32.38 |
-0.137 (-0.42%)
|
815 |
| 29 Aug 2024 |
USD |
32.4379 |
32.65 |
32.2175 |
32.5174 |
32.5174 |
+0.227 (+0.70%)
|
1,496 |
| 28 Aug 2024 |
USD |
32.49 |
32.49 |
32.29 |
32.29 |
32.29 |
-0.26 (-0.80%)
|
1,634 |
| 27 Aug 2024 |
USD |
32.3549 |
32.58 |
32.32 |
32.55 |
32.55 |
+0.382 (+1.19%)
|
39 |
| 23 Aug 2024 |
USD |
31.8799 |
32.34 |
31.72 |
32.1676 |
32.1676 |
+0.648 (+2.05%)
|
7,218 |
