IPG: The Interpublic Group of Companies Inc.

As of Friday, December 2nd, 2022

$ 33.69

-0.77 -2.23%

Open: 34.00
High: 34.21
Low: 33.51
Volume: 2,276,013
Previous Close on Thursday, December 1st, 2022

$ 34.46

+0.10 +0.29%

Open: 34.36
High: 34.63
Low: 34.27
Volume: 3,853,154
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 34.00 34.21 33.51 33.69 2,276,013 -0.77 -2.23
2022-12-01 34.36 34.63 34.27 34.46 3,853,154 +0.10 +0.29
2022-11-30 33.82 34.37 33.33 34.36 5,301,224 +0.05 +0.15
2022-11-29 33.89 34.38 33.89 34.31 3,525,572 +0.42 +1.24
2022-11-28 34.15 34.19 33.77 33.89 2,520,040 -0.61 -1.77
2022-11-25 34.20 34.50 34.20 34.50 1,044,928 +0.28 +0.82
2022-11-23 33.80 34.29 33.80 34.22 2,106,502 +0.40 +1.18
2022-11-22 33.01 33.92 32.97 33.82 3,001,941 +1.02 +3.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.63
On 2022-12-01
33.33
On 2022-11-30
-0.81 -2.35 34.63
On 2022-12-01
33.51
On 2022-12-02
-3.25 34.14
10D 34.63
On 2022-12-01
32.76
On 2022-11-21
0.88 2.68 34.50
On 2022-11-25
33.33
On 2022-11-30
-3.39 33.92
20D 34.63
On 2022-12-01
28.77
On 2022-11-04
4.95 17.22 33.28
On 2022-11-15
31.80
On 2022-11-17
-4.43 32.65
WTD 34.63
On 2022-12-01
33.33
On 2022-11-30
-0.81 -2.35 34.63
On 2022-12-01
33.51
On 2022-12-02
-3.25 34.14
MTD 34.63
On 2022-12-01
33.51
On 2022-12-02
-0.67 -1.95 34.63
On 2022-12-01
33.51
On 2022-12-02
-3.25 34.08
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0