IPG: The Interpublic Group of Companies Inc.

As of Friday, July 26th, 2024

$ 30.98

+0.72 +2.38%

Open: 30.61
High: 31.36
Low: 30.38
Volume: 5,374,974
Previous Close on Thursday, July 25th, 2024

$ 30.26

+0.69 +2.33%

Open: 29.77
High: 30.93
Low: 29.60
Volume: 4,676,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 30.61 31.36 30.38 30.98 5,374,974 +0.72 +2.38
2024-07-25 29.77 30.93 29.60 30.26 4,676,635 +0.69 +2.33
2024-07-24 30.00 30.07 28.84 29.57 7,070,372 -0.36 -1.20
2024-07-23 29.55 30.09 29.40 29.93 6,149,625 +0.26 +0.88
2024-07-22 29.05 29.70 28.92 29.67 4,500,678 +0.02 +0.07
2024-07-19 30.17 30.17 29.51 29.65 3,018,065 -0.41 -1.36
2024-07-18 30.15 30.90 29.91 30.06 2,847,153 -0.14 -0.46
2024-07-17 29.20 30.48 29.20 30.20 4,559,930 -0.45 -1.47
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 31.36
On 2024-07-26		 28.84
On 2024-07-24		 1.33 4.49 30.09
On 2024-07-23		 28.84
On 2024-07-24		 -4.15 30.08
10D 31.36
On 2024-07-26		 28.84
On 2024-07-24		 1.56 5.30 30.90
On 2024-07-18		 28.84
On 2024-07-24		 -6.68 30.05
20D 31.36
On 2024-07-26		 28.00
On 2024-07-05		 1.86 6.39 30.90
On 2024-07-18		 28.84
On 2024-07-24		 -6.68 29.35
WTD 31.36
On 2024-07-26		 28.84
On 2024-07-24		 1.33 4.49 30.09
On 2024-07-23		 28.84
On 2024-07-24		 -4.15 30.08
MTD 31.36
On 2024-07-26		 28.00
On 2024-07-05		 1.89 6.50 30.90
On 2024-07-18		 28.84
On 2024-07-24		 -6.68 29.36
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

30.98 +0.72 +2.38 5,374,974