Interpublic Stock Price History (NYSE:IPG)

Add to My Stocks
$23.98 $0.14 (0.58%) IPG stock closing price Dec 02, 2016 (Closing)

View and download Interpublic stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Interpublic price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Interpublic stock price history chart shows that the stock price was at a high of 24.6 on 23 Jun, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0224.1224.3423.9823.98303690317.901.23
2016-12-0124.0224.2123.9924.12415975518.001.23
2016-11-3024.2824.3924.0724.07299040417.961.23
2016-11-2924.3824.5424.2924.34297623718.161.24
2016-11-2524.3124.6724.2924.59127591418.351.26
2016-11-2324.2224.4024.1924.37351656818.191.25
2016-11-2223.9524.3923.9024.31501037818.141.24
2016-11-2123.6223.9723.5723.93563738917.861.22
2016-11-1824.0224.0623.5823.61566613217.621.21
2016-11-1723.2524.2323.1724.14808527418.021.23
2016-11-1623.0223.2622.9623.18477039717.301.19
2016-11-1522.2723.0722.2523.03637576217.191.18
2016-11-1422.1322.3722.0722.16461534716.541.13
2016-11-1121.8422.0921.6722.07347807516.471.13
2016-11-1021.9922.1721.7421.87365023716.321.12
2016-11-0922.2022.3721.6721.92702224216.361.12
2016-11-0822.2522.7022.1622.58332415216.851.15
2016-11-0722.4122.4822.1522.25527587216.601.14
2016-11-0421.9222.2621.8122.05457993116.461.13
2016-11-0322.1122.2221.7321.83531442816.291.12
2016-11-0222.1622.3621.9822.06462764616.461.13
2016-11-0122.4722.4722.0522.17385721516.551.13
2016-10-3122.3822.4522.2322.39395419816.711.14
2016-10-2822.0922.5022.0922.30453944716.641.14
2016-10-2722.4522.4721.9822.04292719316.451.13
2016-10-2622.5322.7822.3422.37561838016.691.14
2016-10-2522.8823.0022.6722.69498463816.931.16
2016-10-2422.5322.9222.5122.88761730717.081.17
2016-10-2122.0722.4021.8422.381037942818.651.16
2016-10-2022.5522.6022.2022.52639980418.771.17
2016-10-1922.5722.7522.4222.60621888518.831.17
2016-10-1822.7522.7822.3722.57473685418.811.17
2016-10-1722.6222.7622.5122.56373493118.801.17
2016-10-1422.5922.7422.5322.66333658418.881.17
2016-10-1322.4622.6022.3322.49263711518.741.17
2016-10-1222.5722.7922.4522.63319185018.861.17
2016-10-1122.6622.7722.3122.52489033018.771.17
2016-10-1022.7122.9622.6622.68284450718.901.18
2016-10-0722.5022.8222.2522.59773106418.831.17
2016-10-0622.0622.3121.9422.21337658418.511.15
2016-10-0522.2422.3622.0422.11256056118.431.15
2016-10-0422.4122.5522.1322.20290396018.501.15
2016-10-0322.3122.5022.2422.38287797318.651.16
2016-09-3022.2322.4322.1922.35391102818.631.16
2016-09-2922.3822.4622.0822.09389006618.411.14
2016-09-2822.2522.4422.0222.43364183618.691.16
2016-09-2721.9422.2321.8022.21433376918.511.15
2016-09-2621.9822.1021.8921.94398424418.281.14
2016-09-2322.4822.6221.9622.18562609518.481.15
2016-09-2222.6122.6522.4022.50509596918.751.17
2016-09-2122.6222.7422.3522.49389101718.741.17
2016-09-2022.7622.7622.3622.49272926718.741.17
2016-09-1922.5622.7822.5422.62234715618.851.17
2016-09-1622.6022.6222.3622.54335402618.781.17
2016-09-1522.2822.7522.2822.67262417218.891.17
2016-09-1422.4622.6022.1722.23323968418.531.15
2016-09-1322.6322.8022.3522.46551979618.721.16
2016-09-1222.2223.0122.1322.93660151519.111.19
2016-09-0922.8123.0322.3422.38621575918.651.16
2016-09-0823.1223.1222.8823.01327471419.181.19
2016-09-0722.6723.2022.5223.16568814719.301.20
2016-09-0623.0123.0122.6222.74362270418.951.18
2016-09-0223.1323.2322.8123.01331735119.181.19
2016-09-0123.1723.3422.8922.97255883919.141.19
2016-08-3123.1423.2623.0323.14345139019.281.20
2016-08-3022.8423.2522.8023.18390065119.321.20
2016-08-2922.8023.0222.7722.89158365319.081.19
2016-08-2622.8322.9922.6122.73193576718.941.18
2016-08-2523.0023.1622.7322.78324949818.981.18
2016-08-2423.2923.3222.8423.02312795919.181.19
2016-08-2323.2523.3223.1023.20219696319.331.20
2016-08-2223.0923.2223.0123.16184637619.301.20
2016-08-1923.0323.2222.9323.16203056519.301.20
2016-08-1823.0723.2722.9923.07306751219.231.20
2016-08-1723.2923.3323.0023.09348705919.241.20
2016-08-1623.3223.3723.1523.25296517119.381.20
2016-08-1523.2723.6123.2723.44387853919.531.21
2016-08-1222.9923.2622.9523.20324296919.331.20
2016-08-1122.8523.1022.8523.03244967319.191.19
2016-08-1022.6822.8622.6122.75192151618.961.18
2016-08-0922.8022.8722.6322.64339286418.871.17
2016-08-0823.0423.1722.7122.80329109619.001.18
2016-08-0522.8723.2522.8323.11324559419.261.20
2016-08-0422.5822.8622.4922.78382661218.981.18
2016-08-0322.5622.7022.4422.60417657418.831.17
2016-08-0223.1323.1322.4922.60524623218.831.17
2016-08-0123.1123.1922.8923.08414913219.231.20
2016-07-2922.9823.1022.7823.06365042619.221.19
2016-07-2823.0623.2022.9023.05364886219.211.19
Get more Data

Interpublic Stock Chart

View IPG PE ratio, PS ratio stocks charts and compare with peers.
IPG Chart
Note: Compare Interpublic stock price history with the index and industry peers.

Interpublic Historical Prices: Past 5 years

Max Stock Price 24.6 Jun 23,2016
Min Stock Price 8.9 Dec 14,2011
Avg Stock Price 17.41

Interpublic Historical PE ratio: Past 5 years

Max PE Ratio 30.09 Mar 07,2014
Min PE Ratio 9.58 Aug 02,2012
Avg PE Ratio 18.5

Interpublic Historical PS ratio: Past 5 years

Max PS Ratio 1.28 Jun 22,2016
Min PS Ratio 0.59 Dec 14,2011
Avg PS Ratio 0.99

IPG Industry Peers

Company Price Change (%)
Omnicom (OMC)86.341.27 (1.45%)
Publics Groupe (PUBGY)15.990.16 (0.99%)
Havas Ord (HAVSF)8.190 (0%)
Mdc Partners (MDCA)6.20.25 (3.88%)
Alliance Data Systems (ADS)218.719.47 (4.15%)
Harte-hanks (HHS)1.520.04 (2.7%)

Interpublic historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Interpublic stock analysis. Interpublic stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. IPG closed at 23.98 and traded with a volume of 3036903 on the last trading day. The average P/S ratio was 0.8 as can be seen by Interpublic stock price history. .