Interpublic Stock Price History, IPG Historical Prices

Add to My Stocks
$25.33 $0.27 (1.08%) IPG stock closing price Feb 16, 2018 (Closing)

The 10 year data of Interpublic stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Interpublic price to earnings ratio data. The Interpublic stock price history chart shows that the stock price reached a high of $25.57 on Jul 24, 2017, and a low of $12.25 on Feb 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.22 26.01 25.08 25.33 11,777,701 17.59 1.26
2018-02-15 24.44 25.17 23.9 25.06 11,710,078 17.4 1.25
2018-02-14 23.82 25.12 23.48 24.49 16,878,140 17.01 1.22
2018-02-13 21.83 22.36 21.8 22.22 6,835,703 15.43 1.11
2018-02-12 21.99 22.3 21.79 21.91 7,735,120 15.22 1.09
2018-02-09 21.5 21.89 20.77 21.74 9,966,328 15.1 1.08
2018-02-08 21.65 22.23 21.34 21.34 8,387,366 14.82 1.06
2018-02-07 20.96 21.67 20.94 21.3 4,599,153 14.79 1.06
2018-02-06 20.28 21.26 20.25 20.98 7,623,609 14.57 1.05
2018-02-05 21.16 21.58 20.77 20.77 7,731,660 14.42 1.04
2018-02-02 21.73 21.74 21.23 21.29 4,830,502 14.79 1.06
2018-02-01 21.75 21.97 21.72 21.77 3,094,218 15.12 1.09
2018-01-31 21.75 21.93 21.66 21.89 4,845,048 15.2 1.09
2018-01-30 21.8 21.99 21.67 21.7 4,608,419 15.07 1.08
2018-01-29 21.78 22.14 21.7 21.76 4,507,518 15.11 1.09
2018-01-26 21.46 21.94 21.39 21.91 3,693,993 15.22 1.09
2018-01-25 21.86 21.92 21.31 21.36 3,804,318 14.83 1.07
2018-01-24 21.91 22.05 21.74 21.82 3,464,497 15.15 1.09
2018-01-23 21.91 21.91 21.37 21.73 3,939,502 15.09 1.08
2018-01-22 21.37 21.97 21.34 21.96 3,737,490 15.25 1.1
2018-01-19 21.55 21.63 21.24 21.35 3,516,149 14.83 1.07
2018-01-18 21.05 21.61 21 21.6 5,727,902 15 1.08
2018-01-17 21.3 21.73 21.12 21.58 2,912,459 14.99 1.08
2018-01-16 21.85 22.04 21.19 21.22 7,542,049 14.74 1.06
2018-01-10 20.23 20.98 20.13 20.9 7,072,194 14.51 1.04
2018-01-09 20.41 20.53 20.13 20.31 3,861,035 14.1 1.01
2018-01-08 20.16 20.37 19.96 20.35 4,256,021 14.13 1.02
2018-01-05 20.18 20.28 20.05 20.19 3,687,758 14.02 1.01
2018-01-04 19.78 20.23 19.6 20.17 4,165,578 14.01 1.01
2018-01-03 20.19 20.23 19.61 19.76 5,489,456 13.72 0.99
2018-01-02 19.32 20.26 19.15 20.25 5,973,825 14.06 1.01
2017-12-29 20.42 20.47 20.15 20.16 2,473,669 14 1.01
2017-12-28 20.28 20.39 20.11 20.37 2,119,916 14.15 1.02
2017-12-27 20.22 20.29 20.09 20.26 1,931,657 14.07 1.01
2017-12-26 20.45 20.66 20.17 20.23 1,564,443 14.05 1.01
2017-12-22 20.29 20.55 20.14 20.39 2,838,803 14.16 1.02
2017-12-21 20.23 20.44 20.2 20.23 3,565,721 14.05 1.01
2017-12-20 20.39 20.49 20.1 20.15 3,886,875 13.99 1.01
2017-12-19 20.28 20.5 20.26 20.39 2,511,801 14.16 1.02
2017-12-18 20.62 20.63 20.2 20.33 4,913,771 14.12 1.01
2017-12-15 20.24 20.57 20.24 20.46 5,806,968 14.21 1.02
2017-12-14 20.15 20.33 19.94 20.18 4,281,029 14.01 1.01
2017-12-13 19.38 20.27 18.99 20.15 7,538,013 13.99 1.01
2017-12-11 20.29 20.58 20.15 20.2 3,351,716 14.03 1.01
2017-12-08 20.24 20.25 19.92 20.22 4,400,301 14.04 1.01
2017-12-07 20.32 20.38 20.02 20.19 4,873,961 14.02 1.01
2017-12-06 20.54 20.63 20.2 20.33 5,593,533 14.12 1.01
2017-12-05 20.72 20.86 20.43 20.57 7,624,068 14.29 1.03
2017-12-04 20.41 20.9 20.36 20.68 7,257,153 14.36 1.03
2017-12-01 19.77 20.13 19.54 20.09 5,923,018 13.95 1
2017-11-30 19.95 20.16 19.52 19.78 8,706,609 13.74 0.99
2017-11-29 19.39 20.17 19.34 20.05 7,669,649 13.92 1
2017-11-28 18.61 19.48 18.51 19.39 7,340,257 13.47 0.97
2017-11-27 18.75 18.92 18.51 18.58 8,275,280 12.9 0.93
2017-11-24 18.73 18.76 18.53 18.73 1,944,232 13.01 0.93
2017-11-23 0 0 0 18.72 0 - -
2017-11-22 18.77 18.85 18.65 18.72 5,178,507 13 0.93
2017-11-21 18.95 18.95 18.66 18.72 4,320,763 13 0.93
2017-11-20 19.01 19.01 18.74 18.91 4,710,467 13.13 0.94
2017-11-17 18.66 19.21 18.66 19.05 4,970,990 13.23 0.95
2017-11-16 18.44 18.71 18.3 18.66 11,679,407 12.96 0.93
2017-11-15 18.49 18.57 18.3 18.46 5,379,994 12.82 0.92
2017-11-14 18.64 18.85 18.61 18.64 4,777,377 12.94 0.93
2017-11-13 18.72 18.76 18.47 18.67 5,950,349 12.97 0.93
2017-11-10 18.81 19.1 18.75 18.79 6,741,409 13.05 0.94
2017-11-09 18.57 18.96 18.5 18.78 7,682,592 13.04 0.94
2017-11-08 18.53 18.94 18.46 18.62 7,547,892 12.93 0.93
2017-11-07 19.09 19.13 18.53 18.54 6,333,240 12.88 0.93
2017-11-06 18.82 19.11 18.81 19.09 5,228,660 13.26 0.95
2017-11-03 19.01 19.16 18.86 18.93 8,220,199 13.15 0.94
2017-11-02 19.42 19.42 18.92 18.93 8,363,942 13.15 0.94
2017-11-01 19.35 19.66 19.26 19.45 6,169,382 13.51 0.97
2017-10-31 19.12 19.59 19.04 19.25 9,033,998 13.37 0.96
2017-10-30 19.56 19.61 19.3 19.31 6,536,022 13.41 0.96
2017-10-27 20.02 20.1 19.47 19.67 8,034,082 13.66 0.98
2017-10-26 19.53 20.29 19.5 20.17 9,746,014 14.01 1.01
2017-10-25 19.69 19.83 19.28 19.5 7,343,036 13.54 0.97
2017-10-24 19.22 19.87 19.01 19.81 19,746,258 14.25 0.99
2017-10-23 20.91 20.97 20.47 20.63 9,346,076 14.84 1.03
2017-10-20 20.99 21.08 20.73 20.88 7,258,704 15.02 1.05
2017-10-19 20.93 20.99 20.51 20.8 7,304,557 14.96 1.04
2017-10-18 21.04 21.36 21.03 21.23 3,921,748 15.27 1.06
2017-10-17 21.15 21.94 20.99 21.04 13,540,634 15.14 1.05
2017-10-16 20.77 20.82 20.33 20.67 9,763,562 14.87 1.04
2017-10-13 20.39 20.85 20.33 20.82 6,338,739 14.98 1.04
2017-10-12 20.45 20.51 20.34 20.35 7,866,230 14.64 1.02
2017-10-11 20.87 20.91 20.45 20.55 8,190,204 14.78 1.03
2017-10-10 21.16 21.34 20.96 20.99 3,848,882 15.1 1.05
2017-10-09 21.14 21.24 20.95 21.04 2,332,247 15.14 1.05
Get more Data

Interpublic Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.57Jul 24,2017
Min Stock Price12.25Feb 21,2013
Avg Stock Price20.22

Interpublic Historical PE ratio: Past 5 years

Max PE Ratio30.09Mar 07,2014
Min PE Ratio12.82Nov 15,2017
Avg PE Ratio19.32

Interpublic Historical PS ratio: Past 5 years

Max PS Ratio1.28Jun 22,2016
Min PS Ratio0.75Feb 25,2013
Avg PS Ratio1.1

IPG Industry Peers

Company Price Change (%)
Omnicom (OMC)78.721.44 (1.86%)
Publics Groupe (PUBGY)19.450.08 (0.41%)
Jcdecaux Sa (JCDXF)41.550.15 (0.36%)
Havas Ord (HAVSF)10.750 (0%)
Omnicom (OMC)78.721.44 (1.86%)
Alliance Data Systems (ADS)244.684.03 (1.67%)
Harte-hanks (HHS)9.140.19 (2.12%)

We provide Interpublic share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Interpublic stock analysis. Interpublic stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. IPG stock saw an opening price of $25.22, and a closing price of $25.33 on Feb 16, 2018. The company's P/S ratio was at a high of 1.28 on Jun 22, 2016 according to our Interpublic stock history data.