Interpublic Stock Price History, IPG Historical Prices

Add to My Stocks
$23.57 $0.01 (0.04%) IPG stock closing price Jun 15, 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 $14.18 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 23.53 23.6 23.38 23.57 3,485,291 17.08 1.09
2018-06-14 23.39 23.83 23.39 23.58 3,842,279 17.09 1.09
2018-06-13 23.68 23.71 23.31 23.31 3,015,034 16.89 1.08
2018-06-12 23.5 23.59 23.29 23.46 3,970,885 17 1.08
2018-06-11 23.11 23.73 23.11 23.59 2,421,864 17.09 1.09
2018-06-08 22.95 23.14 22.95 23.12 2,418,223 16.75 1.07
2018-06-07 23 23.17 22.86 22.99 1,515,377 16.66 1.06
2018-06-06 22.84 22.97 22.71 22.97 1,912,728 16.65 1.06
2018-06-05 22.69 22.88 22.65 22.83 2,340,864 16.54 1.05
2018-06-04 22.65 22.82 22.54 22.78 2,630,141 16.51 1.05
2018-06-01 22.49 22.6 22.28 22.57 2,721,195 16.36 1.04
2018-05-31 22.65 22.65 22.34 22.6 3,241,116 16.38 1.04
2018-05-30 22.66 22.67 22.45 22.61 3,039,052 16.38 1.04
2018-05-29 22.84 22.99 22.48 22.64 3,276,730 16.41 1.05
2018-05-25 23.06 23.19 22.95 23.02 1,982,933 16.68 1.06
2018-05-24 23.15 23.36 23.07 23.14 2,366,290 16.77 1.07
2018-05-23 23.5 23.52 22.96 23.18 4,449,813 16.8 1.07
2018-05-22 23.89 24 23.76 23.77 2,064,112 17.23 1.1
2018-05-21 23.91 23.99 23.79 23.8 3,171,199 17.25 1.1
2018-05-18 23.94 24.12 23.7 23.77 4,113,609 17.23 1.1
2018-05-17 24.07 24.2 23.85 23.93 2,858,379 17.34 1.11
2018-05-16 24.26 24.42 23.98 24.04 2,970,964 17.42 1.11
2018-05-15 24.12 24.24 23.96 24.2 2,428,378 17.54 1.12
2018-05-14 24.25 24.31 24.05 24.22 2,191,994 17.55 1.12
2018-05-11 24.24 24.47 24.1 24.26 3,175,671 17.58 1.12
2018-05-10 23.78 24.24 23.7 24.21 4,626,934 17.54 1.12
2018-05-09 23.55 23.82 23.39 23.72 3,551,014 17.19 1.1
2018-05-08 23.46 23.79 23.4 23.48 3,687,359 17.01 1.08
2018-05-07 23.7 23.74 23.36 23.55 2,669,326 17.07 1.09
2018-05-04 23.1 23.78 23 23.66 3,744,103 17.15 1.09
2018-05-03 22.93 23.22 22.72 23.16 2,629,535 16.78 1.07
2018-05-02 23.39 23.42 22.89 22.93 4,703,936 16.62 1.06
2018-05-01 23.43 23.51 22.99 23.42 4,683,205 16.97 1.08
2018-04-30 24.06 24.24 23.59 23.59 5,594,978 17.09 1.09
2018-04-27 25.36 25.77 23.89 23.89 8,325,678 16.25 1.17
2018-04-26 24.37 24.68 24.14 24.49 6,339,587 16.66 1.2
2018-04-25 24.09 24.46 23.95 24.35 2,941,615 16.57 1.19
2018-04-24 24.32 24.41 24.02 24.14 5,173,678 16.42 1.18
2018-04-23 24.04 24.26 23.9 24.11 4,011,448 16.4 1.18
2018-04-20 24.61 24.66 23.82 23.99 6,705,298 16.32 1.17
2018-04-19 24.33 25.05 24.33 24.65 6,830,579 16.77 1.2
2018-04-18 24.36 24.47 24.09 24.1 4,118,442 16.4 1.18
2018-04-17 24.2 24.79 24.13 24.35 6,632,344 16.57 1.19
2018-04-16 23.51 24.06 23.22 23.88 7,750,341 16.25 1.17
2018-04-13 23.4 23.48 23.23 23.33 4,017,197 15.87 1.14
2018-04-12 23.35 23.56 23.17 23.3 3,028,490 15.85 1.14
2018-04-11 23.55 23.64 23.23 23.23 3,109,976 15.8 1.13
2018-04-10 23.6 23.9 23.48 23.69 5,321,664 16.12 1.16
2018-04-09 23.37 23.58 23.22 23.24 2,916,002 15.81 1.14
2018-04-06 23.08 23.47 22.88 23.15 3,475,070 15.75 1.13
2018-04-05 23.25 23.4 22.96 23.29 3,414,358 15.84 1.14
2018-04-04 22.44 23.15 22.43 23.13 4,408,001 15.74 1.13
2018-04-03 22.71 22.81 22.49 22.71 3,605,731 15.45 1.11
2018-04-02 23.04 23.21 22.42 22.67 4,466,506 15.42 1.11
2018-03-30 0 0 0 23.03 0 - -
2018-03-29 22.85 23.19 22.83 23.03 4,387,922 15.67 1.13
2018-03-28 22.88 23.32 22.82 22.85 5,023,948 15.54 1.12
2018-03-27 22.88 23.1 22.65 22.75 3,932,793 15.48 1.11
2018-03-26 22.38 22.79 22.16 22.73 4,189,779 15.46 1.11
2018-03-23 22.23 22.44 22.02 22.03 4,911,146 14.99 1.08
2018-03-22 22.68 22.84 22.2 22.23 5,895,693 15.12 1.09
2018-03-21 22.9 23.08 22.69 22.91 3,613,094 15.59 1.12
2018-03-20 23.48 23.71 22.83 22.88 5,517,000 15.57 1.12
2018-03-19 23.5 23.71 23.22 23.41 5,258,673 15.93 1.14
2018-03-16 23.63 23.88 23.53 23.58 15,968,204 16.04 1.15
2018-03-15 23.5 23.59 23.31 23.56 3,939,076 16.03 1.15
2018-03-14 23.62 23.65 23.37 23.44 4,564,395 15.95 1.15
2018-03-13 23.79 23.83 23.38 23.44 5,963,695 15.95 1.15
2018-03-12 23.95 24.01 23.59 23.73 5,630,469 16.14 1.16
2018-03-09 23.69 23.94 23.4 23.93 4,210,597 16.28 1.17
2018-03-08 23.54 23.72 23 23.65 5,305,059 16.09 1.16
2018-03-07 23.47 23.61 23.17 23.46 3,452,210 15.96 1.15
2018-03-06 23.69 23.85 23.24 23.67 5,309,943 16.1 1.16
2018-03-05 23.45 23.8 23.4 23.59 6,154,240 16.05 1.15
2018-03-02 22.92 23.66 22.83 23.58 6,790,669 16.04 1.15
2018-03-01 23 23.24 22.71 23.01 10,306,563 15.65 1.12
2018-02-28 23.71 23.88 23.4 23.4 10,323,930 15.92 1.14
2018-02-27 24.5 24.56 23.78 23.78 5,890,750 16.18 1.16
2018-02-26 24.47 24.55 24.15 24.5 4,251,489 16.67 1.2
2018-02-23 24.16 24.3 23.83 24.24 5,617,289 16.49 1.18
2018-02-22 24.5 24.62 23.89 23.94 7,601,638 16.29 1.17
2018-02-21 24.72 24.97 24.4 24.4 6,826,854 16.6 1.19
2018-02-20 24.95 25.32 24.48 24.7 8,080,309 16.8 1.21
2018-02-19 0 0 0 25.33 0 - -
2018-02-16 25.22 26.01 25.08 25.33 11,777,701 17.23 1.24
2018-02-15 24.44 25.17 23.9 25.06 11,710,257 17.05 1.22
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
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 Price14.18Jun 24,2013
Avg Stock Price20.86

Interpublic Historical PE ratio: Past 5 years

Max PE Ratio30.09Mar 07,2014
Min PE Ratio12.82Nov 15,2017
Avg PE Ratio19.42

Interpublic Historical PS ratio: Past 5 years

Max PS Ratio1.28Jun 22,2016
Min PS Ratio0.84Jun 24,2013
Avg PS Ratio1.11

IPG Industry Peers

Company Price Change (%)
Omnicom (OMC)75.420.05 (0.07%)
Publics Groupe (PUBGY)17.230.02 (0.12%)
Jcdecaux Sa (JCDXF)32.850 (0%)
Havas Ord (HAVSF)10.750 (0%)
Omnicom (OMC)75.420.05 (0.07%)
Alliance Data Systems (ADS)232.335.86 (2.59%)
Harte-hanks (HHS)11.30.01 (0.09%)

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 $23.53, and a closing price of $23.57 on Jun 15, 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.