NYSE - Delayed Quote • USD
The Interpublic Group of Companies, Inc. (IPG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.46 | 30.79 | 30.21 | 30.72 | 30.72 | 4,643,800 |
Apr 18, 2024 | 30.52 | 30.60 | 30.19 | 30.39 | 30.39 | 3,788,100 |
Apr 17, 2024 | 30.82 | 30.89 | 30.10 | 30.27 | 30.27 | 3,817,200 |
Apr 16, 2024 | 30.38 | 30.55 | 30.06 | 30.35 | 30.35 | 2,489,400 |
Apr 15, 2024 | 30.65 | 31.02 | 30.29 | 30.42 | 30.42 | 4,154,400 |
Apr 12, 2024 | 30.72 | 30.80 | 30.42 | 30.45 | 30.45 | 2,652,800 |
Apr 11, 2024 | 30.75 | 31.02 | 30.58 | 30.92 | 30.92 | 2,541,100 |
Apr 10, 2024 | 31.35 | 31.41 | 30.54 | 30.68 | 30.68 | 3,864,100 |
Apr 9, 2024 | 31.36 | 31.77 | 31.15 | 31.75 | 31.75 | 2,878,500 |
Apr 8, 2024 | 31.63 | 31.86 | 31.45 | 31.47 | 31.47 | 2,953,400 |
Apr 5, 2024 | 31.79 | 32.08 | 31.46 | 31.46 | 31.46 | 2,289,900 |
Apr 4, 2024 | 32.52 | 32.56 | 31.85 | 31.91 | 31.91 | 2,681,700 |
Apr 3, 2024 | 32.17 | 32.38 | 32.05 | 32.15 | 32.15 | 2,929,300 |
Apr 2, 2024 | 32.33 | 32.35 | 31.93 | 32.14 | 32.14 | 3,768,000 |
Apr 1, 2024 | 32.65 | 32.71 | 32.37 | 32.50 | 32.50 | 3,706,900 |
Mar 28, 2024 | 32.78 | 32.97 | 32.18 | 32.63 | 32.63 | 5,885,000 |
Mar 27, 2024 | 32.16 | 32.87 | 32.14 | 32.77 | 32.77 | 3,506,700 |
Mar 26, 2024 | 32.44 | 32.59 | 32.04 | 32.06 | 32.06 | 2,850,700 |
Mar 25, 2024 | 32.73 | 32.97 | 32.19 | 32.41 | 32.41 | 5,093,900 |
Mar 22, 2024 | 33.10 | 33.27 | 32.72 | 32.75 | 32.75 | 2,628,400 |
Mar 21, 2024 | 32.95 | 33.28 | 32.79 | 33.09 | 33.09 | 3,276,700 |
Mar 20, 2024 | 32.27 | 32.85 | 32.13 | 32.81 | 32.81 | 2,807,500 |
Mar 19, 2024 | 32.48 | 32.74 | 32.14 | 32.24 | 32.24 | 4,081,200 |
Mar 18, 2024 | 32.38 | 32.69 | 32.08 | 32.43 | 32.43 | 3,978,000 |
Mar 15, 2024 | 32.46 | 32.87 | 32.32 | 32.39 | 32.39 | 15,353,300 |
Mar 14, 2024 | 32.85 | 35.17 | 31.84 | 32.66 | 32.66 | 13,216,700 |
Mar 13, 2024 | 32.52 | 33.22 | 32.52 | 33.03 | 33.03 | 4,885,400 |
Mar 12, 2024 | 33.00 | 33.53 | 32.45 | 32.55 | 32.55 | 6,121,600 |
Mar 11, 2024 | 32.40 | 32.97 | 32.40 | 32.95 | 32.95 | 5,085,900 |
Mar 8, 2024 | 32.69 | 33.16 | 32.25 | 32.26 | 32.26 | 3,866,400 |
Mar 7, 2024 | 31.93 | 32.60 | 31.93 | 32.54 | 32.54 | 4,153,600 |
Mar 6, 2024 | 31.81 | 31.97 | 31.27 | 31.85 | 31.85 | 4,571,000 |
Mar 5, 2024 | 31.72 | 32.52 | 31.68 | 31.80 | 31.80 | 4,220,500 |
Mar 4, 2024 | 31.59 | 32.02 | 31.36 | 31.94 | 31.94 | 6,576,000 |
Mar 1, 2024 | 31.36 | 31.51 | 30.87 | 31.20 | 31.20 | 3,587,200 |
Feb 29, 2024 | 0.33 Dividend | |||||
Feb 29, 2024 | 31.55 | 31.72 | 31.14 | 31.40 | 31.40 | 5,111,700 |
Feb 28, 2024 | 32.04 | 32.19 | 31.59 | 31.74 | 31.41 | 2,941,700 |
Feb 27, 2024 | 32.29 | 32.47 | 32.05 | 32.40 | 32.06 | 3,009,200 |
Feb 26, 2024 | 32.27 | 32.66 | 32.16 | 32.28 | 31.94 | 2,562,400 |
Feb 23, 2024 | 32.41 | 32.66 | 31.93 | 32.30 | 31.96 | 5,741,100 |
Feb 22, 2024 | 32.35 | 32.67 | 32.11 | 32.45 | 32.11 | 3,185,600 |
Feb 21, 2024 | 32.45 | 32.59 | 32.17 | 32.43 | 32.09 | 2,323,700 |
Feb 20, 2024 | 32.32 | 32.63 | 32.13 | 32.60 | 32.26 | 2,983,900 |
Feb 16, 2024 | 32.23 | 32.60 | 32.09 | 32.45 | 32.11 | 3,487,600 |
Feb 15, 2024 | 31.88 | 32.74 | 31.85 | 32.40 | 32.06 | 3,406,900 |
Feb 14, 2024 | 31.91 | 31.97 | 31.34 | 31.72 | 31.39 | 3,201,000 |
Feb 13, 2024 | 31.65 | 31.89 | 31.12 | 31.70 | 31.37 | 5,248,800 |
Feb 12, 2024 | 30.91 | 32.07 | 30.83 | 32.04 | 31.71 | 5,030,000 |
Feb 9, 2024 | 31.60 | 31.71 | 30.60 | 30.78 | 30.46 | 6,647,500 |
Feb 8, 2024 | 32.00 | 33.10 | 31.56 | 31.80 | 31.47 | 7,158,700 |
Feb 7, 2024 | 33.24 | 33.24 | 31.85 | 32.24 | 31.90 | 7,949,400 |
Feb 6, 2024 | 32.84 | 33.17 | 32.70 | 32.99 | 32.65 | 4,377,500 |
Feb 5, 2024 | 32.80 | 33.03 | 32.40 | 32.91 | 32.57 | 5,069,900 |
Feb 2, 2024 | 33.02 | 33.32 | 32.81 | 33.08 | 32.74 | 3,536,600 |
Feb 1, 2024 | 33.07 | 33.22 | 32.64 | 33.20 | 32.85 | 3,565,400 |
Jan 31, 2024 | 33.27 | 33.49 | 32.98 | 32.99 | 32.65 | 2,828,400 |
Jan 30, 2024 | 33.30 | 33.57 | 33.23 | 33.27 | 32.92 | 2,201,100 |
Jan 29, 2024 | 33.00 | 33.40 | 32.84 | 33.40 | 33.05 | 3,045,300 |
Jan 26, 2024 | 33.13 | 33.14 | 32.74 | 32.98 | 32.64 | 2,636,300 |
Jan 25, 2024 | 32.45 | 32.93 | 32.37 | 32.92 | 32.58 | 3,201,700 |
Jan 24, 2024 | 32.53 | 32.78 | 32.21 | 32.23 | 31.89 | 2,759,200 |
Jan 23, 2024 | 32.44 | 32.70 | 32.13 | 32.28 | 31.94 | 2,495,700 |
Jan 22, 2024 | 32.00 | 32.43 | 31.92 | 32.11 | 31.78 | 3,585,100 |
Jan 19, 2024 | 31.77 | 31.87 | 31.23 | 31.85 | 31.52 | 3,318,000 |
Jan 18, 2024 | 31.74 | 31.86 | 31.42 | 31.77 | 31.44 | 4,599,100 |
Jan 17, 2024 | 31.54 | 31.66 | 31.27 | 31.46 | 31.13 | 4,356,900 |
Jan 16, 2024 | 31.71 | 31.95 | 31.53 | 31.81 | 31.48 | 3,564,100 |
Jan 12, 2024 | 32.67 | 32.77 | 31.89 | 31.97 | 31.64 | 2,504,000 |
Jan 11, 2024 | 32.43 | 32.53 | 31.79 | 32.50 | 32.16 | 3,230,200 |
Jan 10, 2024 | 33.02 | 33.06 | 32.44 | 32.58 | 32.24 | 3,563,400 |
Jan 9, 2024 | 32.88 | 33.06 | 32.72 | 32.91 | 32.57 | 2,520,000 |
Jan 8, 2024 | 32.53 | 33.36 | 32.45 | 33.23 | 32.88 | 4,062,300 |
Jan 5, 2024 | 32.20 | 32.77 | 32.19 | 32.44 | 32.10 | 3,164,300 |
Jan 4, 2024 | 32.27 | 32.56 | 31.96 | 32.19 | 31.86 | 4,143,200 |
Jan 3, 2024 | 33.00 | 33.00 | 32.08 | 32.12 | 31.79 | 2,557,700 |
Jan 2, 2024 | 32.64 | 33.21 | 32.44 | 33.10 | 32.76 | 3,593,700 |
Dec 29, 2023 | 32.94 | 32.95 | 32.35 | 32.64 | 32.30 | 2,954,400 |
Dec 28, 2023 | 32.92 | 33.07 | 32.78 | 32.94 | 32.60 | 1,838,800 |
Dec 27, 2023 | 33.05 | 33.19 | 32.83 | 32.95 | 32.61 | 2,005,800 |
Dec 26, 2023 | 33.01 | 33.23 | 32.75 | 33.11 | 32.77 | 1,501,600 |
Dec 22, 2023 | 33.11 | 33.13 | 32.67 | 32.86 | 32.52 | 2,173,500 |
Dec 21, 2023 | 32.80 | 33.00 | 32.42 | 32.97 | 32.63 | 2,605,200 |
Dec 20, 2023 | 32.89 | 33.09 | 32.44 | 32.51 | 32.17 | 2,420,200 |
Dec 19, 2023 | 32.88 | 33.12 | 32.77 | 32.98 | 32.64 | 1,916,600 |
Dec 18, 2023 | 32.74 | 32.99 | 32.38 | 32.70 | 32.36 | 3,437,700 |
Dec 15, 2023 | 32.60 | 33.53 | 32.58 | 32.85 | 32.51 | 9,528,800 |
Dec 14, 2023 | 31.81 | 32.76 | 31.77 | 32.74 | 32.40 | 6,359,200 |
Dec 13, 2023 | 31.31 | 31.56 | 30.83 | 31.50 | 31.17 | 3,493,600 |
Dec 12, 2023 | 31.54 | 31.62 | 31.21 | 31.33 | 31.00 | 3,312,100 |
Dec 11, 2023 | 31.08 | 31.92 | 31.08 | 31.60 | 31.27 | 5,234,400 |
Dec 8, 2023 | 30.90 | 31.31 | 30.69 | 31.22 | 30.90 | 2,843,200 |
Dec 7, 2023 | 31.26 | 31.33 | 30.67 | 30.83 | 30.51 | 5,064,700 |
Dec 6, 2023 | 31.13 | 31.56 | 31.02 | 31.14 | 30.82 | 3,490,200 |
Dec 5, 2023 | 31.26 | 31.43 | 30.56 | 30.82 | 30.50 | 3,403,400 |
Dec 4, 2023 | 31.21 | 31.81 | 31.10 | 31.50 | 31.17 | 3,282,100 |
Dec 1, 2023 | 30.76 | 31.36 | 30.46 | 31.31 | 30.98 | 3,577,700 |
Nov 30, 2023 | 0.31 Dividend | |||||
Nov 30, 2023 | 30.44 | 30.80 | 30.28 | 30.74 | 30.42 | 4,610,400 |
Nov 29, 2023 | 30.40 | 30.90 | 30.40 | 30.64 | 30.01 | 3,172,400 |
Nov 28, 2023 | 30.32 | 30.35 | 30.05 | 30.18 | 29.56 | 2,198,900 |
Nov 27, 2023 | 30.40 | 30.54 | 30.30 | 30.35 | 29.73 | 2,138,100 |
Nov 24, 2023 | 30.55 | 30.69 | 30.30 | 30.62 | 30.00 | 1,045,300 |
Nov 22, 2023 | 30.42 | 30.66 | 30.26 | 30.47 | 29.85 | 1,924,400 |
Nov 21, 2023 | 30.33 | 30.45 | 30.21 | 30.23 | 29.61 | 1,852,900 |
Nov 20, 2023 | 30.27 | 30.68 | 30.09 | 30.51 | 29.89 | 3,046,400 |
Nov 17, 2023 | 30.03 | 30.35 | 29.87 | 30.34 | 29.72 | 2,707,800 |
Nov 16, 2023 | 30.24 | 30.49 | 29.74 | 29.83 | 29.22 | 3,800,400 |
Nov 15, 2023 | 29.88 | 30.33 | 29.74 | 30.24 | 29.62 | 4,357,400 |
Nov 14, 2023 | 29.25 | 29.91 | 29.06 | 29.87 | 29.26 | 2,919,600 |
Nov 13, 2023 | 28.78 | 28.92 | 28.55 | 28.73 | 28.14 | 2,900,400 |
Nov 10, 2023 | 28.60 | 29.11 | 28.27 | 28.98 | 28.39 | 2,539,700 |
Nov 9, 2023 | 29.15 | 29.15 | 28.55 | 28.64 | 28.06 | 2,453,800 |
Nov 8, 2023 | 29.14 | 29.33 | 28.87 | 28.98 | 28.39 | 2,883,600 |
Nov 7, 2023 | 29.26 | 29.39 | 29.01 | 29.09 | 28.50 | 2,444,700 |
Nov 6, 2023 | 29.64 | 29.73 | 29.34 | 29.41 | 28.81 | 2,843,300 |
Nov 3, 2023 | 29.53 | 30.03 | 29.53 | 29.76 | 29.15 | 2,822,500 |
Nov 2, 2023 | 28.62 | 29.20 | 28.56 | 29.08 | 28.49 | 3,320,200 |
Nov 1, 2023 | 28.42 | 28.49 | 27.84 | 28.35 | 27.77 | 3,537,900 |
Oct 31, 2023 | 27.97 | 28.49 | 27.97 | 28.40 | 27.82 | 4,100,000 |
Oct 30, 2023 | 27.74 | 28.12 | 27.68 | 27.96 | 27.39 | 5,438,900 |
Oct 27, 2023 | 27.79 | 27.95 | 27.54 | 27.56 | 27.00 | 3,871,200 |
Oct 26, 2023 | 27.66 | 28.14 | 27.59 | 27.82 | 27.25 | 5,555,500 |
Oct 25, 2023 | 27.88 | 27.93 | 27.68 | 27.69 | 27.12 | 4,739,900 |
Oct 24, 2023 | 28.45 | 28.61 | 27.78 | 27.90 | 27.33 | 4,899,500 |
Oct 23, 2023 | 27.68 | 28.53 | 27.53 | 28.20 | 27.62 | 8,190,700 |
Oct 20, 2023 | 28.06 | 29.08 | 27.20 | 27.69 | 27.12 | 11,700,900 |
Oct 19, 2023 | 28.80 | 29.13 | 28.43 | 28.54 | 27.96 | 6,425,600 |
Oct 18, 2023 | 29.71 | 29.83 | 28.90 | 29.03 | 28.44 | 5,526,900 |
Oct 17, 2023 | 29.61 | 30.49 | 29.61 | 30.09 | 29.48 | 4,271,700 |
Oct 16, 2023 | 29.06 | 29.79 | 28.94 | 29.77 | 29.16 | 4,133,600 |
Oct 13, 2023 | 29.19 | 29.21 | 28.70 | 28.87 | 28.28 | 2,876,600 |
Oct 12, 2023 | 29.45 | 29.54 | 28.98 | 29.21 | 28.61 | 3,881,900 |
Oct 11, 2023 | 29.41 | 29.54 | 28.91 | 29.14 | 28.55 | 3,204,900 |
Oct 10, 2023 | 29.53 | 29.57 | 29.20 | 29.42 | 28.82 | 2,895,000 |
Oct 9, 2023 | 29.09 | 29.41 | 28.81 | 29.32 | 28.72 | 3,127,500 |
Oct 6, 2023 | 28.24 | 29.43 | 28.19 | 29.14 | 28.55 | 6,260,200 |
Oct 5, 2023 | 28.40 | 28.52 | 28.19 | 28.35 | 27.77 | 3,467,300 |
Oct 4, 2023 | 28.20 | 28.48 | 27.89 | 28.45 | 27.87 | 4,421,800 |
Oct 3, 2023 | 28.43 | 28.64 | 28.08 | 28.19 | 27.61 | 3,076,300 |
Oct 2, 2023 | 28.73 | 28.98 | 28.43 | 28.65 | 28.07 | 3,930,200 |
Sep 29, 2023 | 29.17 | 29.17 | 28.48 | 28.66 | 28.08 | 5,442,800 |
Sep 28, 2023 | 28.78 | 29.19 | 28.78 | 28.95 | 28.36 | 2,866,200 |
Sep 27, 2023 | 28.59 | 28.91 | 28.43 | 28.73 | 28.14 | 3,446,700 |
Sep 26, 2023 | 28.51 | 28.86 | 28.27 | 28.40 | 27.82 | 4,166,200 |
Sep 25, 2023 | 28.73 | 29.19 | 28.69 | 28.88 | 28.29 | 3,367,200 |
Sep 22, 2023 | 29.41 | 29.50 | 28.81 | 28.85 | 28.26 | 3,398,100 |
Sep 21, 2023 | 29.74 | 29.88 | 29.30 | 29.31 | 28.71 | 3,352,500 |
Sep 20, 2023 | 30.33 | 30.46 | 29.72 | 29.82 | 29.21 | 4,465,300 |
Sep 19, 2023 | 30.43 | 30.57 | 30.18 | 30.29 | 29.67 | 2,250,600 |
Sep 18, 2023 | 30.42 | 30.70 | 30.05 | 30.45 | 29.83 | 3,468,100 |
Sep 15, 2023 | 31.11 | 31.13 | 30.55 | 30.74 | 30.11 | 8,167,100 |
Sep 14, 2023 | 30.87 | 31.37 | 30.81 | 31.05 | 30.42 | 5,052,800 |
Sep 13, 2023 | 32.07 | 32.13 | 30.44 | 30.64 | 30.01 | 6,390,900 |
Sep 12, 2023 | 31.75 | 32.09 | 31.68 | 31.92 | 31.27 | 2,024,300 |
Sep 11, 2023 | 32.04 | 32.43 | 31.86 | 31.94 | 31.29 | 2,254,100 |
Sep 8, 2023 | 32.11 | 32.11 | 31.63 | 31.75 | 31.10 | 2,214,100 |
Sep 7, 2023 | 32.31 | 32.44 | 31.93 | 32.04 | 31.39 | 2,722,100 |
Sep 6, 2023 | 32.08 | 32.63 | 31.98 | 32.40 | 31.74 | 2,754,300 |
Sep 5, 2023 | 32.55 | 32.67 | 32.17 | 32.18 | 31.52 | 2,133,600 |
Sep 1, 2023 | 32.90 | 32.94 | 32.33 | 32.60 | 31.93 | 2,802,800 |
Aug 31, 2023 | 0.31 Dividend | |||||
Aug 31, 2023 | 32.68 | 32.76 | 32.37 | 32.61 | 31.94 | 3,532,200 |
Aug 30, 2023 | 32.87 | 33.20 | 32.85 | 32.92 | 31.94 | 2,095,900 |
Aug 29, 2023 | 32.60 | 32.85 | 32.37 | 32.83 | 31.86 | 1,976,500 |
Aug 28, 2023 | 32.48 | 32.85 | 32.29 | 32.54 | 31.58 | 2,656,300 |
Aug 25, 2023 | 32.57 | 32.63 | 32.02 | 32.33 | 31.37 | 1,855,000 |
Aug 24, 2023 | 32.55 | 33.02 | 32.28 | 32.31 | 31.35 | 1,802,500 |
Aug 23, 2023 | 32.28 | 32.75 | 32.27 | 32.65 | 31.68 | 1,543,600 |
Aug 22, 2023 | 32.22 | 32.45 | 32.10 | 32.26 | 31.30 | 2,553,000 |
Aug 21, 2023 | 32.39 | 32.58 | 31.89 | 32.29 | 31.33 | 2,110,500 |
Aug 18, 2023 | 31.77 | 32.48 | 31.65 | 32.35 | 31.39 | 2,162,500 |
Aug 17, 2023 | 32.48 | 32.53 | 31.98 | 31.99 | 31.04 | 2,188,100 |
Aug 16, 2023 | 32.44 | 32.81 | 32.17 | 32.30 | 31.34 | 2,562,200 |
Aug 15, 2023 | 32.92 | 32.92 | 32.27 | 32.62 | 31.65 | 3,323,400 |
Aug 14, 2023 | 33.06 | 33.11 | 32.62 | 32.99 | 32.01 | 3,293,500 |
Aug 11, 2023 | 33.07 | 33.26 | 33.00 | 33.13 | 32.15 | 3,562,300 |
Aug 10, 2023 | 33.47 | 33.59 | 33.13 | 33.27 | 32.28 | 3,258,100 |
Aug 9, 2023 | 33.26 | 33.52 | 33.03 | 33.29 | 32.30 | 3,311,500 |
Aug 8, 2023 | 33.71 | 33.77 | 33.27 | 33.30 | 32.31 | 4,723,500 |
Aug 7, 2023 | 34.09 | 34.27 | 33.79 | 34.05 | 33.04 | 4,618,000 |
Aug 4, 2023 | 33.05 | 35.24 | 32.98 | 33.93 | 32.92 | 8,373,500 |
Aug 3, 2023 | 33.72 | 33.90 | 33.17 | 33.19 | 32.21 | 4,887,400 |
Aug 2, 2023 | 33.79 | 33.99 | 33.56 | 33.79 | 32.79 | 5,547,400 |
Aug 1, 2023 | 34.14 | 34.30 | 33.65 | 33.96 | 32.95 | 5,916,000 |
Jul 31, 2023 | 33.48 | 34.35 | 33.43 | 34.23 | 33.22 | 12,767,100 |
Jul 28, 2023 | 33.81 | 33.81 | 32.94 | 33.30 | 32.31 | 4,642,300 |
Jul 27, 2023 | 33.13 | 33.78 | 32.86 | 33.45 | 32.46 | 6,452,900 |
Jul 26, 2023 | 32.24 | 32.91 | 32.12 | 32.81 | 31.84 | 4,847,900 |
Jul 25, 2023 | 32.59 | 32.78 | 31.89 | 32.08 | 31.13 | 6,187,400 |
Jul 24, 2023 | 31.83 | 32.63 | 31.38 | 32.63 | 31.66 | 9,320,400 |
Jul 21, 2023 | 34.78 | 35.29 | 32.75 | 32.87 | 31.90 | 25,245,000 |
Jul 20, 2023 | 37.62 | 38.12 | 37.56 | 37.92 | 36.80 | 8,271,200 |
Jul 19, 2023 | 38.71 | 39.51 | 37.52 | 37.66 | 36.54 | 8,565,400 |
Jul 18, 2023 | 40.18 | 40.91 | 40.13 | 40.88 | 39.67 | 4,755,000 |
Jul 17, 2023 | 39.23 | 40.41 | 39.06 | 40.29 | 39.10 | 4,212,000 |
Jul 14, 2023 | 39.24 | 39.53 | 39.01 | 39.32 | 38.15 | 3,661,500 |
Jul 13, 2023 | 38.82 | 39.47 | 38.77 | 39.41 | 38.24 | 2,528,100 |
Jul 12, 2023 | 39.19 | 39.42 | 38.57 | 38.68 | 37.53 | 2,546,100 |
Jul 11, 2023 | 38.25 | 38.95 | 38.17 | 38.85 | 37.70 | 2,519,900 |
Jul 10, 2023 | 37.85 | 38.28 | 37.82 | 38.13 | 37.00 | 3,319,300 |
Jul 7, 2023 | 37.87 | 38.36 | 37.82 | 37.94 | 36.82 | 2,712,200 |
Jul 6, 2023 | 37.92 | 38.20 | 37.77 | 38.05 | 36.92 | 4,476,900 |
Jul 5, 2023 | 38.63 | 38.63 | 38.07 | 38.23 | 37.10 | 3,290,300 |
Jul 3, 2023 | 38.62 | 39.06 | 38.49 | 38.95 | 37.80 | 1,618,800 |
Jun 30, 2023 | 38.42 | 38.66 | 38.16 | 38.58 | 37.44 | 6,208,400 |
Jun 29, 2023 | 38.70 | 38.83 | 38.00 | 38.09 | 36.96 | 3,981,500 |
Jun 28, 2023 | 39.11 | 39.21 | 38.54 | 38.84 | 37.69 | 2,925,000 |
Jun 27, 2023 | 38.94 | 39.81 | 38.94 | 39.25 | 38.09 | 5,998,600 |
Jun 26, 2023 | 38.54 | 39.19 | 38.54 | 38.96 | 37.81 | 2,745,600 |
Jun 23, 2023 | 38.65 | 38.93 | 38.37 | 38.48 | 37.34 | 4,962,500 |
Jun 22, 2023 | 39.62 | 39.80 | 38.75 | 38.97 | 37.82 | 3,255,200 |
Jun 21, 2023 | 39.41 | 39.87 | 39.24 | 39.55 | 38.38 | 2,463,300 |
Jun 20, 2023 | 39.87 | 40.30 | 39.45 | 39.45 | 38.28 | 3,255,100 |
Jun 16, 2023 | 40.54 | 40.64 | 39.85 | 40.04 | 38.85 | 6,234,100 |
Jun 15, 2023 | 40.03 | 40.70 | 39.99 | 40.59 | 39.39 | 3,803,000 |
Jun 14, 2023 | 40.46 | 40.95 | 39.85 | 40.14 | 38.95 | 4,314,800 |
Jun 13, 2023 | 39.77 | 40.37 | 39.75 | 40.21 | 39.02 | 4,487,100 |
Jun 12, 2023 | 39.68 | 39.99 | 39.35 | 39.90 | 38.72 | 4,235,200 |
Jun 9, 2023 | 39.87 | 40.05 | 39.37 | 39.63 | 38.46 | 4,229,900 |
Jun 8, 2023 | 39.66 | 39.90 | 39.40 | 39.86 | 38.68 | 3,884,600 |
Jun 7, 2023 | 38.67 | 39.90 | 38.63 | 39.61 | 38.44 | 5,578,500 |
Jun 6, 2023 | 37.84 | 38.53 | 37.73 | 38.50 | 37.36 | 10,542,000 |
Jun 5, 2023 | 0.31 Dividend | |||||
Jun 5, 2023 | 38.09 | 38.21 | 37.67 | 37.96 | 36.84 | 7,164,400 |
Jun 2, 2023 | 37.90 | 38.81 | 37.86 | 38.67 | 37.22 | 8,641,200 |
Jun 1, 2023 | 37.47 | 37.96 | 37.07 | 37.75 | 36.34 | 5,348,900 |
May 31, 2023 | 38.21 | 38.42 | 37.14 | 37.19 | 35.80 | 10,121,600 |
May 30, 2023 | 37.89 | 38.50 | 37.73 | 38.28 | 36.85 | 4,925,500 |
May 26, 2023 | 37.69 | 37.84 | 37.36 | 37.71 | 36.30 | 3,003,300 |
May 25, 2023 | 37.56 | 37.81 | 37.26 | 37.49 | 36.09 | 4,797,700 |
May 24, 2023 | 38.24 | 38.24 | 37.44 | 37.61 | 36.20 | 4,462,900 |
May 23, 2023 | 38.52 | 39.08 | 38.38 | 38.39 | 36.95 | 5,926,600 |
May 22, 2023 | 38.71 | 38.84 | 38.16 | 38.60 | 37.16 | 3,102,400 |
May 19, 2023 | 38.54 | 38.83 | 38.43 | 38.58 | 37.14 | 5,021,000 |
May 18, 2023 | 37.30 | 38.44 | 37.30 | 38.41 | 36.97 | 5,890,400 |
May 17, 2023 | 36.46 | 37.19 | 36.24 | 37.10 | 35.71 | 3,207,400 |
May 16, 2023 | 35.86 | 36.31 | 35.70 | 36.18 | 34.83 | 3,120,900 |
May 15, 2023 | 36.82 | 36.82 | 35.65 | 35.95 | 34.61 | 4,135,700 |
May 12, 2023 | 36.41 | 36.85 | 36.30 | 36.77 | 35.39 | 5,677,500 |
May 11, 2023 | 35.78 | 36.45 | 35.65 | 36.26 | 34.90 | 7,505,100 |
May 10, 2023 | 36.08 | 36.25 | 35.56 | 35.86 | 34.52 | 4,956,900 |
May 9, 2023 | 36.08 | 36.20 | 35.82 | 35.84 | 34.50 | 4,134,900 |
May 8, 2023 | 35.97 | 36.23 | 35.67 | 36.13 | 34.78 | 3,217,400 |
May 5, 2023 | 34.65 | 35.64 | 34.60 | 35.59 | 34.26 | 4,171,300 |
May 4, 2023 | 34.02 | 34.41 | 33.38 | 34.22 | 32.94 | 6,065,800 |
May 3, 2023 | 35.76 | 35.91 | 34.59 | 34.66 | 33.36 | 7,313,700 |
May 2, 2023 | 36.08 | 36.13 | 35.23 | 35.64 | 34.31 | 6,935,400 |
May 1, 2023 | 35.75 | 36.39 | 35.70 | 36.15 | 34.80 | 3,875,500 |
Apr 28, 2023 | 34.77 | 35.91 | 34.76 | 35.73 | 34.39 | 4,476,200 |
Apr 27, 2023 | 35.55 | 35.73 | 33.90 | 35.21 | 33.89 | 6,374,900 |
Apr 26, 2023 | 36.91 | 37.23 | 36.53 | 36.55 | 35.18 | 6,201,500 |
Apr 25, 2023 | 37.23 | 37.23 | 36.74 | 37.00 | 35.62 | 3,049,900 |
Apr 24, 2023 | 37.54 | 37.68 | 37.21 | 37.37 | 35.97 | 2,972,400 |
Apr 21, 2023 | 37.35 | 37.51 | 36.88 | 37.50 | 36.10 | 15,000,800 |
Apr 20, 2023 | 37.20 | 37.46 | 37.14 | 37.30 | 35.90 | 4,045,400 |
Related Tickers
OMC Omnicom Group Inc.
92.62
+1.22%
WPP WPP plc
48.18
+0.15%
PUB.PA Publicis Groupe S.A.
99.70
-1.34%
PUBGY Publicis Groupe S.A.
26.48
-1.05%
IAS Integral Ad Science Holding Corp.
9.11
+0.11%
CMPR Cimpress plc
87.10
-1.39%
DLX Deluxe Corporation
19.71
+4.01%
CRTO Criteo S.A.
35.42
+3.08%
STGW Stagwell Inc.
5.59
+0.90%
ZD Ziff Davis, Inc.
51.60
+1.76%