Interpublic Stock Price History (NYSE:IPG)

Add to My Stocks
$24.7 $0.45 (1.86%) IPG stock closing price Jun 26, 2017 (Closing)

View and download Interpublic stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Interpublic price to earnings ratio data. The stock price was at a 5 year high of 25.21 on 02 Jun, 2017 as seen from Interpublic stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2624.2624.8024.1424.70337516516.141.23
2017-06-2324.1824.3224.0824.25493418615.851.21
2017-06-2224.2324.4224.1024.13226742415.771.20
2017-06-2124.3524.4724.1124.20333519315.821.21
2017-06-2024.8024.8824.3424.36308381215.921.21
2017-06-1924.5425.0524.4824.85290961316.241.24
2017-06-1624.2924.4524.1924.41432801415.951.22
2017-06-1524.3724.5024.2524.37258130415.931.21
2017-06-1424.4524.6724.4324.52388811516.031.22
2017-06-1324.3424.5124.2924.45305310515.981.22
2017-06-1224.0824.4424.0724.34264326915.911.21
2017-06-0923.7724.0723.6124.07352709715.731.20
2017-06-0823.3323.8123.3323.76452178115.531.18
2017-06-0724.2324.2323.5523.71403151115.501.18
2017-06-0624.8024.8024.1424.24473067415.841.21
2017-06-0525.1125.3025.0225.06178941716.381.25
2017-06-0225.2825.3325.1425.21225891416.481.26
2017-06-0124.8225.1824.7125.15244994416.441.25
2017-05-3124.7424.9424.6624.93359776716.291.24
2017-05-3024.6924.8524.6324.71276456816.151.23
2017-05-2624.6924.7724.5924.69252250516.141.23
2017-05-2524.5224.7624.5024.70194133816.141.23
2017-05-2424.3024.4724.2624.43257963815.971.22
2017-05-2324.6624.6624.2124.31380090915.891.21
2017-05-2224.3324.6624.3324.62250116816.091.23
2017-05-1924.1624.3724.0724.31333956415.891.21
2017-05-1824.0124.3323.8924.17367840715.801.20
2017-05-1724.0324.1423.8723.90331116315.621.19
2017-05-1624.4624.5024.1724.19240370615.811.21
2017-05-1524.4124.6024.3224.35265716615.921.21
2017-05-1224.5224.6224.3324.45237685315.981.22
2017-05-1124.5224.6224.3024.53276459916.031.22
2017-05-1024.3424.6024.2524.54312996916.041.22
2017-05-0924.1724.4724.0724.45494670315.981.22
2017-05-0824.2824.3624.0924.13178924915.771.20
2017-05-0524.0424.3723.9924.28261586715.871.21
2017-05-0424.0924.1223.7923.97464699715.671.19
2017-05-0323.9024.2023.7524.13698055915.771.20
2017-05-0223.7424.0223.6423.92651786915.631.19
2017-05-0123.6423.7823.4323.66789177415.461.18
2017-04-2824.1124.1623.5423.57530975515.411.17
2017-04-2724.3524.3523.8424.12580846015.771.20
2017-04-2624.5024.6124.2524.29465076915.881.21
2017-04-2524.7224.8124.4824.55539305116.051.22
2017-04-2424.8324.9324.4624.64828681116.111.23
2017-04-2124.0024.9423.8824.391122063516.371.22
2017-04-2025.2125.3425.1025.17805148216.891.26
2017-04-1925.0325.1624.9525.10465690016.411.25
2017-04-1824.8524.9824.6024.90731821516.281.24
2017-04-1724.6525.0824.5725.08570175416.391.25
2017-04-140.000.000.0024.540N/AN/A
2017-04-1324.5124.7424.4824.54431973416.041.22
2017-04-1224.4024.6824.2324.50528401216.011.22
2017-04-1124.2024.5224.0924.48396612316.001.22
2017-04-1024.2924.3924.1224.15355124215.781.20
2017-04-0724.3224.3724.2024.23234882115.841.21
2017-04-0624.3724.4224.1224.36383376715.921.21
2017-04-0524.6024.8424.4324.43389370715.971.22
2017-04-0424.3924.5524.3024.51370516316.021.22
2017-04-0324.5624.6024.1424.39400511015.941.22
2017-03-3124.5224.7224.4524.57241417116.061.22
2017-03-3024.5024.6624.4024.58372758216.071.23
2017-03-2924.3924.5424.3524.52231836016.031.22
2017-03-2824.0524.6223.9824.50482327216.011.22
2017-03-2724.0324.1723.8824.04290249815.711.20
2017-03-2424.2824.3824.0224.16288994015.791.20
2017-03-2324.3324.5424.2324.27353708415.861.21
2017-03-2224.1124.3924.0524.37321366415.931.21
2017-03-2124.3624.4123.9524.07332102915.731.20
2017-03-2024.5624.6024.1124.30409395015.881.21
2017-03-1724.6324.6724.4424.58595902016.071.23
2017-03-1624.5124.7024.5024.61306589016.091.23
2017-03-1524.3224.6124.2224.50265827916.011.22
2017-03-1424.2324.4424.2324.28189508216.301.22
2017-03-1324.2624.3924.1724.26253000016.281.22
2017-03-1024.3424.3924.1524.23231350516.261.22
2017-03-0924.2824.4124.0324.18296318316.231.21
2017-03-0824.2024.3424.1424.29351569016.301.22
2017-03-0724.2124.4324.1124.20459634316.241.21
2017-03-0624.0424.2923.8824.25717340416.281.22
2017-03-0324.2524.3623.9224.22373335916.261.21
2017-03-0224.5324.7824.4124.43385963216.401.23
2017-03-0124.3324.5924.2424.38612244316.361.22
2017-02-2824.4924.5124.0924.10499929116.171.21
2017-02-2724.5024.6024.2024.55315476816.481.23
2017-02-2424.4824.6624.3024.56399936816.481.23
2017-02-2324.6924.7424.3424.53435118716.461.23
2017-02-2224.5224.7524.3024.69294474016.571.24
2017-02-2124.5224.7324.5024.59290160516.501.23
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 25.21 Jun 02,2017
Min Stock Price 9.45 Nov 15,2012
Avg Stock Price 18.91

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 19.05

Interpublic Historical PS ratio: Past 5 years

Max PS Ratio 1.28 Jun 22,2016
Min PS Ratio 0.59 Nov 14,2012
Avg PS Ratio 1.05

IPG Industry Peers

Company Price Change (%)
Omnicom (OMC)82.730.36 (0.44%)
Publics Groupe (PUBGY)18.820.02 (0.11%)
Havas Ord (HAVSF)10.310 (0%)
Mdc Partners (MDCA)8.90.3 (3.49%)
Alliance Data Systems (ADS)260.910.34 (0.13%)
Harte-hanks (HHS)10.03 (3.09%)

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. The closing price was 24.25 and 4941066 shares of IPG were traded on 23 Jun, 2017. The company's P/S ratio was at a high of 1.28 on 23 Jun, 2016 according to our Interpublic stock market history data. .