IPG: The Interpublic Group of Companies Inc.

As of Friday, April 19th, 2024

$ 30.72

+0.33 +1.09%

Open: 30.46
High: 30.79
Low: 30.21
Volume: 4,029,280
Previous Close on Thursday, April 18th, 2024

$ 30.39

+0.12 +0.40%

Open: 30.52
High: 30.60
Low: 30.19
Volume: 3,788,063
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 30.46 30.79 30.21 30.72 4,029,280 +0.33 +1.09
2024-04-18 30.52 30.60 30.19 30.39 3,788,063 +0.12 +0.40
2024-04-17 30.82 30.89 30.10 30.27 3,817,245 -0.08 -0.26
2024-04-16 30.38 30.55 30.06 30.35 2,487,043 -0.07 -0.23
2024-04-15 30.65 31.02 30.29 30.42 4,100,630 -0.03 -0.10
2024-04-12 30.72 30.80 30.42 30.45 2,652,783 -0.47 -1.52
2024-04-11 30.75 31.02 30.58 30.92 2,533,976 +0.24 +0.78
2024-04-10 31.35 31.41 30.54 30.68 3,864,144 -1.07 -3.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.02
On 2024-04-15
30.06
On 2024-04-16
0.27 0.89 31.02
On 2024-04-15
30.06
On 2024-04-16
-3.09 30.43
10D 31.86
On 2024-04-08
30.06
On 2024-04-16
-0.74 -2.35 31.86
On 2024-04-08
30.06
On 2024-04-16
-5.65 30.74
20D 33.27
On 2024-03-22
30.06
On 2024-04-16
-2.37 -7.16 33.27
On 2024-03-22
30.06
On 2024-04-16
-9.65 31.51
WTD 31.02
On 2024-04-15
30.06
On 2024-04-16
0.27 0.89 31.02
On 2024-04-15
30.06
On 2024-04-16
-3.09 30.43
MTD 32.71
On 2024-04-01
30.06
On 2024-04-16
-1.91 -5.85 32.71
On 2024-04-01
30.06
On 2024-04-16
-8.10 31.17
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94