IPG: The Interpublic Group of Companies Inc.

As of Friday, January 17th, 2025

$ 27.83

-0.06 -0.22%

Open: 28.11
High: 28.24
Low: 27.78
Volume: 5,101,996
Previous Close on Thursday, January 16th, 2025

$ 27.89

+0.11 +0.40%

Open: 27.80
High: 28.11
Low: 27.76
Volume: 4,294,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 28.11 28.24 27.78 27.83 5,101,995 -0.06 -0.22
2025-01-16 27.80 28.11 27.76 27.89 4,294,714 +0.11 +0.40
2025-01-15 27.60 27.89 27.46 27.78 4,578,456 +0.48 +1.76
2025-01-14 26.89 27.54 26.89 27.30 8,029,577 +0.48 +1.79
2025-01-13 26.44 26.96 26.30 26.82 6,968,570 +0.18 +0.68
2025-01-10 27.04 27.40 26.60 26.64 6,783,545 -0.89 -3.23
2025-01-08 27.56 27.61 27.33 27.53 3,286,083 -0.17 -0.61
2025-01-07 28.04 28.25 27.62 27.70 5,023,816 -0.29 -1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.24
On 2025-01-17		 26.30
On 2025-01-13		 1.19 4.47 26.96
On 2025-01-13		 26.96
On 2025-01-13		 0.00 27.52
10D 28.34
On 2025-01-06		 26.30
On 2025-01-13		 -0.30 -1.07 28.34
On 2025-01-06		 26.30
On 2025-01-13		 -7.20 27.56
20D 29.98
On 2024-12-18		 26.30
On 2025-01-13		 -1.34 -4.59 29.98
On 2024-12-18		 26.30
On 2025-01-13		 -12.27 27.99
WTD 28.24
On 2025-01-17		 26.30
On 2025-01-13		 1.19 4.47 26.96
On 2025-01-13		 26.96
On 2025-01-13		 0.00 27.52
MTD 28.34
On 2025-01-06		 26.30
On 2025-01-13		 -0.19 -0.68 28.34
On 2025-01-06		 26.30
On 2025-01-13		 -7.20 27.61
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

27.83 -0.06 -0.22 5,101,996