IPG
Home>Equity>The Interpublic Group of Companies, Inc.
SHARE twitter icon webp whatsapp icon webp

The Interpublic Group of Companies, Inc.
Interpublic Group of Companies,

30.79
-0.03  (-0.10%)
USD
Currency
-6.77%
CAGR (3 year)
7.84%
CAGR (5 year)
11.58B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
11.40
Trailing PE
3.02
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
31.38
Low
30.69
Returns
-0.10%

The Interpublic Group of Companies, Inc. Historical Data

 - Last 30 Years Annual Avg 9.22%
 - CAGR 8.69%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-2.56%
0.76 		7.89%
0.82 		3.66%
0.85 		7.06%
0.91 		-2.20%
0.89 		12.36%
1 		-1.00%
0.99 		-8.08%
0.91 		-5.49%
0.86 		0.76
1981 1.16%
0.87 		1.15%
0.88 		1.14%
0.89 		11.24%
0.99 		3.03%
1.02 		-5.88%
0.96 		1.04%
0.97 		-10.31%
0.87 		-2.30%
0.85 		-4.71%
0.81 		9.88%
0.89 		2.25%
0.91 		5.81% 0.83
1982 -7.69%
0.84 		-9.52%
0.76 		2.63%
0.78 		1.28%
0.79 		5.06%
0.83 		-1.20%
0.82 		3.66%
0.85 		17.65%
1 		1.00%
1.01 		6.93%
1.08 		21.30%
1.31 		2.29%
1.34 		47.25% 0.90
1983 -2.24%
1.31 		0.00%
1.31 		10.69%
1.45 		7.59%
1.56 		2.56%
1.6 		-3.13%
1.55 		-3.23%
1.5 		2.00%
1.53 		8.50%
1.66 		-4.82%
1.58 		-12.03%
1.39 		3.60%
1.44 		7.46% 0.98
1984 0.00%
1.44 		-0.69%
1.43 		9.09%
1.56 		12.18%
1.75 		-10.86%
1.56 		16.67%
1.82 		-12.64%
1.59 		18.24%
1.88 		-1.06%
1.86 		-0.54%
1.85 		2.16%
1.89 		1.06%
1.91 		32.64% 1.07
1985 -2.62%
1.86 		6.45%
1.98 		12.12%
2.22 		0.00%
2.22 		6.31%
2.36 		-2.12%
2.31 		0.00%
2.31 		-3.03%
2.24 		-3.12%
2.17 		0.46%
2.18 		3.67%
2.26 		5.31%
2.38 		24.61% 1.16
1986 7.98%
2.57 		15.18%
2.96 		3.72%
3.07 		0.00%
3.07 		9.45%
3.36 		-4.17%
3.22 		-9.94%
2.9 		10.00%
3.19 		-8.46%
2.92 		4.79%
3.06 		-2.29%
2.99 		1.67%
3.04 		27.73% 1.26
1987 28.95%
3.92 		2.04%
4 		-1.50%
3.94 		-5.58%
3.72 		-0.27%
3.71 		8.63%
4.03 		7.94%
4.35 		4.83%
4.56 		-3.95%
4.38 		-30.14%
3.06 		4.90%
3.21 		9.97%
3.53 		16.12% 1.37
1988 -7.93%
3.25 		11.08%
3.61 		1.94%
3.68 		-4.89%
3.5 		-0.29%
3.49 		3.72%
3.62 		5.25%
3.81 		-4.46%
3.64 		5.22%
3.83 		1.31%
3.88 		0.00%
3.88 		5.15%
4.08 		15.58% 1.49
1989 4.17%
4.25 		-0.94%
4.21 		4.99%
4.42 		9.95%
4.86 		2.67%
4.99 		1.40%
5.06 		14.03%
5.77 		-2.95%
5.6 		10.18%
6.17 		-8.43%
5.65 		-8.14%
5.19 		4.82%
5.44 		33.33% 1.62
1990 -6.62%
5.08 		0.00%
5.08 		7.48%
5.46 		-5.31%
5.17 		6.77%
5.52 		4.89%
5.79 		1.90%
5.9 		-7.46%
5.46 		-10.26%
4.9 		1.22%
4.96 		5.04%
5.21 		11.90%
5.83 		7.17% 1.76
1991 12.52%
6.56 		5.49%
6.92 		8.96%
7.54 		1.06%
7.62 		-0.79%
7.56 		-8.20%
6.94 		10.52%
7.67 		4.04%
7.98 		-3.88%
7.67 		7.56%
8.25 		-5.09%
7.83 		21.84%
9.54 		63.64% 1.91
1992 -7.23%
8.85 		6.67%
9.44 		-2.01%
9.25 		7.03%
9.9 		-4.44%
9.46 		-0.42%
9.42 		7.96%
10.17 		4.42%
10.62 		-2.26%
10.38 		9.15%
11.33 		-1.06%
11.21 		3.66%
11.62 		21.80% 2.08
1993 -2.50%
11.33 		-9.53%
10.25 		1.27%
10.38 		-10.12%
9.33 		0.96%
9.42 		-2.65%
9.17 		0.87%
9.25 		7.24%
9.92 		4.13%
10.33 		-0.39%
10.29 		-2.04%
10.08 		5.85%
10.67 		-8.18% 2.26
1994 -0.84%
10.58 		3.21%
10.92 		-9.16%
9.92 		-1.71%
9.75 		11.08%
10.83 		-4.62%
10.33 		4.45%
10.79 		6.58%
11.5 		-4.35%
11 		0.00%
11 		-4.18%
10.54 		1.61%
10.71 		0.37% 2.46
1995 4.67%
11.21 		1.52%
11.38 		9.49%
12.46 		1.69%
12.67 		-3.00%
12.29 		1.71%
12.5 		-0.32%
12.46 		4.01%
12.96 		2.24%
13.25 		-2.49%
12.92 		-1.01%
12.79 		13.06%
14.46 		35.01% 2.67
1996 -2.01%
14.17 		-0.92%
14.04 		12.18%
15.75 		-1.08%
15.58 		-0.77%
15.46 		1.03%
15.62 		-5.83%
14.71 		2.52%
15.08 		4.44%
15.75 		2.35%
16.12 		2.36%
16.5 		-4.06%
15.83 		9.47% 2.90
1997 3.98%
16.46 		1.52%
16.71 		5.21%
17.58 		7.39%
18.88 		5.72%
19.96 		2.40%
20.44 		9.49%
22.38 		8.94%
24.38 		5.25%
25.66 		-7.44%
23.75 		0.93%
23.97 		3.92%
24.91 		57.36% 3.15
1998 -1.53%
24.53 		11.09%
27.25 		13.98%
31.06 		2.83%
31.94 		-7.14%
29.66 		2.29%
30.34 		-0.73%
30.12 		-5.38%
28.5 		-5.37%
26.97 		8.45%
29.25 		17.54%
34.38 		16.00%
39.88 		60.10% 3.42
1999 -0.80%
39.56 		-5.43%
37.41 		4.09%
38.94 		-0.41%
38.78 		-2.32%
37.88 		14.33%
43.31 		-3.02%
42 		-5.67%
39.62 		3.79%
41.12 		-1.22%
40.62 		15.71%
47 		22.74%
57.69 		44.66% 3.72
2000 -20.26%
46 		-12.63%
40.19 		17.57%
47.25 		-13.23%
41 		4.73%
42.94 		0.14%
43 		-6.84%
40.06 		-4.47%
38.27 		-11.00%
34.06 		26.07%
42.94 		-9.04%
39.06 		8.96%
42.56 		-26.23% 4.04
2001 -3.20%
41.2 		-8.74%
37.6 		-8.64%
34.35 		-1.16%
33.95 		8.22%
36.74 		-20.11%
29.35 		-6.75%
27.37 		-1.06%
27.08 		-24.67%
20.4 		10.05%
22.45 		29.76%
29.13 		1.41%
29.54 		-30.59% 4.39
2002 -2.27%
28.87 		-5.78%
27.2 		26.03%
34.28 		-9.92%
30.88 		6.87%
33 		-24.97%
24.76 		-15.55%
20.91 		-12.82%
18.23 		-13.06%
15.85 		-24.48%
11.97 		25.06%
14.97 		-5.95%
14.08 		-52.34% 4.77
2003 -8.59%
12.87 		-25.02%
9.65 		-3.63%
9.3 		22.58%
11.4 		20.61%
13.75 		-2.69%
13.38 		3.14%
13.8 		9.78%
15.15 		-6.80%
14.12 		5.38%
14.88 		-4.23%
14.25 		9.47%
15.6 		10.80% 5.18
2004 6.03%
16.54 		2.48%
16.95 		-9.26%
15.38 		2.02%
15.69 		-8.35%
14.38 		-4.52%
13.73 		-6.85%
12.79 		-17.51%
10.55 		0.38%
10.59 		15.77%
12.26 		1.22%
12.41 		7.98%
13.4 		-14.10% 5.63
2005 -2.61%
13.05 		0.69%
13.14 		-6.54%
12.28 		4.72%
12.86 		-4.04%
12.34 		-1.30%
12.18 		2.63%
12.5 		-2.96%
12.13 		-4.04%
11.64 		-11.25%
10.33 		-9.78%
9.32 		3.54%
9.65 		-27.99% 6.12
2006 4.66%
10.1 		2.57%
10.36 		-7.72%
9.56 		0.21%
9.58 		-0.52%
9.53 		-12.38%
8.35 		-1.92%
8.19 		12.09%
9.18 		7.84%
9.9 		10.20%
10.91 		9.72%
11.97 		2.26%
12.24 		26.84% 6.65
2007 7.52%
13.16 		-4.33%
12.59 		-2.22%
12.31 		3.01%
12.68 		-7.33%
11.75 		-2.98%
11.4 		-7.98%
10.49 		4.39%
10.95 		-5.21%
10.38 		-0.29%
10.35 		-8.31%
9.49 		-14.54%
8.11 		-33.74% 7.23
2008 9.99%
8.92 		-3.36%
8.62 		-2.44%
8.41 		7.61%
9.05 		10.17%
9.97 		-13.74%
8.6 		2.21%
8.79 		6.94%
9.4 		-17.55%
7.75 		-33.03%
5.19 		-21.19%
4.09 		-3.18%
3.96 		-51.17% 7.86
2009 -15.91%
3.33 		14.41%
3.81 		8.14%
4.12 		51.94%
6.26 		-16.29%
5.24 		-3.63%
5.05 		3.17%
5.21 		20.73%
6.29 		19.55%
7.52 		-19.95%
6.02 		5.15%
6.33 		16.59%
7.38 		86.36% 8.54
2010 -12.47%
6.46 		16.10%
7.5 		10.93%
8.32 		7.09%
8.91 		-6.29%
8.35 		-14.61%
7.13 		28.19%
9.14 		-6.67%
8.53 		17.58%
10.03 		3.19%
10.35 		2.90%
10.65 		-0.28%
10.62 		43.90% 9.28
2011 0.66%
10.69 		23.48%
13.2 		-4.77%
12.57 		-6.52%
11.75 		1.53%
11.93 		4.78%
12.5 		-21.52%
9.81 		-12.03%
8.63 		-16.57%
7.2 		31.67%
9.48 		-1.05%
9.38 		3.73%
9.73 		-8.38% 10.09
2012 6.17%
10.33 		13.46%
11.72 		-2.65%
11.41 		3.51%
11.81 		-12.02%
10.39 		4.43%
10.85 		-9.03%
9.87 		7.80%
10.64 		4.51%
11.12 		-9.17%
10.1 		7.13%
10.82 		1.85%
11.02 		13.26% 10.97
2013 9.89%
12.11 		5.53%
12.78 		1.96%
13.03 		6.22%
13.84 		2.75%
14.22 		2.32%
14.55 		13.06%
16.45 		-4.44%
15.72 		9.29%
17.18 		-2.21%
16.8 		3.57%
17.4 		1.72%
17.7 		60.62% 11.92
2014 -7.80%
16.32 		8.58%
17.72 		-3.27%
17.14 		1.63%
17.42 		9.76%
19.12 		2.04%
19.51 		1.03%
19.71 		-0.91%
19.53 		-6.20%
18.32 		5.84%
19.39 		4.64%
20.29 		2.37%
20.77 		17.34% 12.96
2015 -4.00%
19.94 		11.84%
22.3 		-0.81%
22.12 		-5.79%
20.84 		-2.02%
20.42 		-5.63%
19.27 		10.53%
21.3 		-11.36%
18.88 		1.32%
19.13 		19.86%
22.93 		0.31%
23 		1.22%
23.28 		12.08% 14.09
2016 -3.61%
22.44 		-4.68%
21.39 		7.29%
22.95 		-0.04%
22.94 		4.18%
23.9 		-3.35%
23.1 		-0.17%
23.06 		0.35%
23.14 		-3.41%
22.35 		0.18%
22.39 		7.50%
24.07 		-2.74%
23.41 		0.56% 15.31
2017 0.51%
23.53 		2.42%
24.1 		1.95%
24.57 		-4.07%
23.57 		5.77%
24.93 		-1.32%
24.6 		-12.15%
21.61 		-6.80%
20.14 		3.23%
20.79 		-7.41%
19.25 		2.75%
19.78 		1.92%
20.16 		-13.88% 16.64
2018 8.58%
21.89 		6.90%
23.4 		-1.58%
23.03 		2.43%
23.59 		-4.20%
22.6 		3.72%
23.44 		-3.80%
22.55 		3.55%
23.35 		-2.06%
22.87 		1.27%
23.16 		1.47%
23.5 		-12.21%
20.63 		2.33% 18.09
2019 10.28%
22.75 		1.23%
23.03 		-8.77%
21.01 		9.47%
23 		-7.74%
21.22 		6.46%
22.59 		1.46%
22.92 		-13.26%
19.88 		8.45%
21.56 		0.88%
21.75 		2.99%
22.4 		3.13%
23.1 		11.97% 19.66
2020 -1.73%
22.7 		-5.90%
21.36 		-24.20%
16.19 		4.88%
16.98 		0.77%
17.11 		0.29%
17.16 		5.19%
18.05 		-1.61%
17.76 		-6.14%
16.67 		8.52%
18.09 		23.16%
22.28 		5.57%
23.52 		1.82% 21.37
2021 2.34%
24.07 		8.52%
26.12 		11.79%
29.2 		8.73%
31.75 		6.11%
33.69 		-3.56%
32.49 		8.83%
35.36 		5.29%
37.23 		-1.50%
36.67 		-0.27%
36.57 		-9.24%
33.19 		12.84%
37.45 		59.23% 23.23
2022 -5.10%
35.54 		3.55%
36.8 		-3.67%
35.45 		-7.98%
32.62 		-1.20%
32.23 		-14.58%
27.53 		8.50%
29.87 		-7.47%
27.64 		-7.38%
25.6 		16.37%
29.79 		15.34%
34.36 		-3.06%
33.31 		-11.05% 25.25
2023 9.46%
36.46 		-2.52%
35.54 		4.78%
37.24 		-4.05%
35.73 		4.09%
37.19 		3.74%
38.58 		-11.28%
34.23 		-4.73%
32.61 		-12.11%
28.66 		-0.91%
28.4 		8.24%
30.74 		6.18%
32.64 		-2.01% 27.44
2024 1.07%
32.99 		-4.82%
31.4 		3.92%
32.63 		-6.71%
30.44 		3.06%
31.37 		-7.27%
29.09 		10.59%
32.17 		1.37%
32.61 		-3.01%
31.63 		-2.66%
30.79

-5.67% 29.82
Data Source: Yahoo

Performance

Today’s Low
30.69
Today’s High
31.38
52W Low
27.20
52W High
35.17
Today Open
31.19
Prev. Close
30.82
Volume
2032440

The Interpublic Group of Companies, Inc. historical chart

52-Week Range
27.2 - 35.17
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_108616
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
30.695 - 31.375
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
IPG

The Interpublic Group of Companies, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.33 03 Sep 2024
Cash Dividend 0.33 04 Jun 2024
Cash Dividend 0.33 29 Feb 2024
Cash Dividend 0.31 30 Nov 2023
Cash Dividend 0.31 31 Aug 2023
Cash Dividend 0.31 05 Jun 2023
Cash Dividend 0.31 28 Feb 2023
Cash Dividend 0.29 30 Nov 2022
Cash Dividend 0.29 31 Aug 2022
Cash Dividend 0.29 03 Jun 2022
Cash Dividend 0.29 28 Feb 2022
Cash Dividend 0.27 30 Nov 2021
Cash Dividend 0.27 31 Aug 2021
Cash Dividend 0.27 04 Jun 2021
Cash Dividend 0.27 26 Feb 2021
Cash Dividend 0.25 30 Nov 2020
Cash Dividend 0.25 31 Aug 2020
Cash Dividend 0.25 29 May 2020
Cash Dividend 0.25 28 Feb 2020
Cash Dividend 0.23 29 Nov 2019
Cash Dividend 0.23 30 Aug 2019
Cash Dividend 0.23 31 May 2019
Cash Dividend 0.23 28 Feb 2019
Cash Dividend 0.21 30 Nov 2018
Cash Dividend 0.21 31 Aug 2018
Cash Dividend 0.21 01 Jun 2018
Cash Dividend 0.21 28 Feb 2018
Cash Dividend 0.18 30 Nov 2017
Cash Dividend 0.18 30 Aug 2017
Cash Dividend 0.18 01 Jun 2017
Cash Dividend 0.18 27 Feb 2017
Cash Dividend 0.15 29 Nov 2016
Cash Dividend 0.15 30 Aug 2016
Cash Dividend 0.15 27 May 2016
Cash Dividend 0.15 26 Feb 2016
Cash Dividend 0.12 27 Nov 2015
Cash Dividend 0.12 28 Aug 2015
Cash Dividend 0.12 29 May 2015
Cash Dividend 0.12 26 Feb 2015
Cash Dividend 0.09 26 Nov 2014
Cash Dividend 0.09 28 Aug 2014
Cash Dividend 0.09 30 May 2014
Cash Dividend 0.09 27 Feb 2014
Cash Dividend 0.08 27 Nov 2013
Cash Dividend 0.08 29 Aug 2013
Cash Dividend 0.08 05 Jun 2013
Cash Dividend 0.08 07 Mar 2013
Cash Dividend 0.06 29 Nov 2012
Cash Dividend 0.06 04 Sep 2012
Cash Dividend 0.06 06 Jun 2012
Cash Dividend 0.06 07 Mar 2012
Cash Dividend 0.06 29 Nov 2011
Cash Dividend 0.06 07 Sep 2011
Cash Dividend 0.06 08 Jun 2011
Cash Dividend 0.06 09 Mar 2011
Cash Dividend 0.09 25 Nov 2002
Cash Dividend 0.09 27 Aug 2002
Cash Dividend 0.09 28 May 2002
Cash Dividend 0.09 25 Feb 2002
Cash Dividend 0.09 27 Nov 2001
Cash Dividend 0.09 28 Aug 2001
Cash Dividend 0.09 25 May 2001
Cash Dividend 0.09 23 Feb 2001
Cash Dividend 0.09 27 Nov 2000
Cash Dividend 0.09 28 Aug 2000
Cash Dividend 0.09 25 May 2000
Cash Dividend 0.09 24 Feb 2000
Cash Dividend 0.09 24 Nov 1999
Cash Dividend 0.09 26 Aug 1999
Cash Dividend 0.09 25 May 1999
Cash Dividend 0.08 23 Feb 1999
Cash Dividend 0.08 24 Nov 1998
Cash Dividend 0.08 26 Aug 1998
Cash Dividend 0.08 26 May 1998
Cash Dividend 0.06 24 Feb 1998
Cash Dividend 0.06 24 Nov 1997
Cash Dividend 0.06 26 Aug 1997
Cash Dividend 0.06 27 May 1997
Cash Dividend 0.06 25 Feb 1997
Cash Dividend 0.06 25 Nov 1996
Cash Dividend 0.06 27 Aug 1996
Cash Dividend 0.06 28 May 1996
Cash Dividend 0.05 26 Feb 1996
Cash Dividend 0.05 27 Nov 1995
Cash Dividend 0.05 28 Aug 1995
Cash Dividend 0.05 23 May 1995
Cash Dividend 0.05 21 Feb 1995
Cash Dividend 0.05 22 Nov 1994
Cash Dividend 0.05 24 Aug 1994
Cash Dividend 0.05 23 May 1994
Cash Dividend 0.04 18 Feb 1994
Cash Dividend 0.04 22 Nov 1993
Cash Dividend 0.04 24 Aug 1993
Cash Dividend 0.04 21 May 1993
Cash Dividend 0.04 19 Feb 1993
Cash Dividend 0.04 20 Nov 1992
Cash Dividend 0.04 24 Aug 1992
Cash Dividend 0.04 26 May 1992
Cash Dividend 0.04 21 Feb 1992
Cash Dividend 0.04 20 Nov 1991
Cash Dividend 0.04 23 Aug 1991
Cash Dividend 0.04 24 May 1991
Cash Dividend 0.03 25 Feb 1991
Cash Dividend 0.03 29 Oct 1990
Cash Dividend 0.03 24 Aug 1990
Cash Dividend 0.03 23 May 1990
Cash Dividend 0.03 26 Feb 1990
Cash Dividend 0.03 22 Nov 1989
Cash Dividend 0.03 24 Aug 1989
Cash Dividend 0.03 23 May 1989
Cash Dividend 0.02 23 Feb 1989
Cash Dividend 0.02 22 Nov 1988
Cash Dividend 0.02 22 Aug 1988
Cash Dividend 0.02 23 May 1988
Cash Dividend 0.02 22 Feb 1988
Cash Dividend 0.02 20 Nov 1987
Cash Dividend 0.02 24 Aug 1987
Cash Dividend 0.02 22 May 1987
Cash Dividend 0.02 23 Feb 1987
Data Source: Yahoo

The Interpublic Group of Companies, Inc. Split History

BonusRatioEx Date
Split 2:1 16 Jul 1999
Split 3:2 16 Jul 1997
Split 2:1 16 Jun 1992
Split 3:2 16 Jun 1989
Split 2:1 24 Jun 1986
Split 2:1 15 Feb 1984
Data Source: Yahoo

The Interpublic Group of Companies, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 30.7931.1931.3830.70-0.03-0.10%
03 Oct 2024 30.8230.8330.9830.56-0.25-0.80%
02 Oct 2024 31.0731.0631.5031.00-0.15-0.48%
01 Oct 2024 31.2231.4931.5730.83-0.41-1.30%
30 Sep 2024 31.6331.1831.7631.120.010.03%
27 Sep 2024 31.6231.6532.0231.370.130.41%
26 Sep 2024 31.4930.9731.5330.920.772.51%
25 Sep 2024 30.7231.3431.4130.67-0.50-1.60%
24 Sep 2024 31.2231.2731.4331.13-0.08-0.26%
23 Sep 2024 31.3031.2731.3330.970.190.61%
20 Sep 2024 31.1131.4931.4930.98-0.38-1.21%
19 Sep 2024 31.4931.7231.7931.040.411.32%
18 Sep 2024 31.0831.2331.5731.05-0.15-0.48%
17 Sep 2024 31.2331.3831.5731.020.060.19%
16 Sep 2024 31.1731.1131.4631.060.321.04%
13 Sep 2024 30.8530.6531.1630.540.311.02%
12 Sep 2024 30.5429.6530.6129.28-0.39-1.26%
11 Sep 2024 30.9331.0631.1030.50-0.22-0.71%
10 Sep 2024 31.1531.0631.2330.820.090.29%
09 Sep 2024 31.0631.1031.3330.95-0.03-0.10%
06 Sep 2024 31.0931.4331.8230.97-0.37-1.18%
05 Sep 2024 31.4631.7031.7331.24-0.01-0.03%
04 Sep 2024 31.4731.9032.2629.79-0.48-1.50%
03 Sep 2024 31.9532.0732.1531.76-0.66-2.02%
30 Aug 2024 32.6132.4732.6632.330.230.71%
29 Aug 2024 32.3832.6032.7132.200.020.06%
28 Aug 2024 32.3632.4432.5932.22-0.13-0.40%
27 Aug 2024 32.4932.3232.6232.280.110.34%
26 Aug 2024 32.3832.3632.7332.230.180.56%
23 Aug 2024 32.2031.8732.3631.700.541.71%
22 Aug 2024 31.6631.6531.7831.450.010.03%
21 Aug 2024 31.6531.4131.6731.250.401.28%
20 Aug 2024 31.2531.2531.3831.14-0.11-0.35%
19 Aug 2024 31.3631.2231.4731.170.140.45%
16 Aug 2024 31.2231.0731.3831.010.150.48%
15 Aug 2024 31.0730.9631.1430.810.541.77%
14 Aug 2024 30.5330.8430.9230.44-0.16-0.52%
13 Aug 2024 30.6930.6530.8230.280.180.59%
12 Aug 2024 30.5130.4330.8430.320.100.33%
09 Aug 2024 30.4130.4430.6530.05-0.03-0.10%
08 Aug 2024 30.4430.0330.5729.910.571.91%
07 Aug 2024 29.8730.2530.4329.78-0.13-0.43%
06 Aug 2024 30.0029.6230.3829.530.471.59%
05 Aug 2024 29.5330.0130.1629.14-0.71-2.35%
02 Aug 2024 30.2430.6330.6930.06-0.72-2.33%
01 Aug 2024 30.9632.1632.3130.71-1.21-3.76%
31 Jul 2024 32.1732.0532.5031.670.200.63%
30 Jul 2024 31.9731.3132.0231.200.782.50%
29 Jul 2024 31.1931.0631.3730.770.210.68%
26 Jul 2024 30.9830.6131.3630.380.722.38%
25 Jul 2024 30.2629.7730.9329.600.692.33%
24 Jul 2024 29.5730.0030.0728.84-0.36-1.20%
23 Jul 2024 29.9329.5530.0929.400.260.88%
22 Jul 2024 29.6729.0529.7028.920.020.07%
19 Jul 2024 29.6530.1730.1729.51-0.41-1.36%
18 Jul 2024 30.0630.1530.9029.91-0.14-0.46%
17 Jul 2024 30.2029.2030.4829.20-0.45-1.47%
16 Jul 2024 30.6529.5030.6629.501.153.90%
15 Jul 2024 29.5029.4429.7829.400.080.27%
12 Jul 2024 29.4229.0729.6228.950.531.83%
11 Jul 2024 28.8928.7329.2928.640.401.40%
10 Jul 2024 28.4928.6928.8328.42-0.02-0.07%
09 Jul 2024 28.5128.4128.7328.200.130.46%
08 Jul 2024 28.3828.5028.5128.220.040.14%
05 Jul 2024 28.3428.2928.5628.00-0.43-1.49%
03 Jul 2024 28.7728.7529.0628.530.200.70%
02 Jul 2024 28.5728.2028.5828.060.491.75%
01 Jul 2024 28.0829.0729.1628.03-1.01-3.47%
28 Jun 2024 29.0929.1829.2728.80-0.03-0.10%
27 Jun 2024 29.1229.1629.1628.89-0.01-0.03%
26 Jun 2024 29.1328.9929.2428.78-0.02-0.07%
25 Jun 2024 29.1529.3430.7128.93-0.36-1.22%
24 Jun 2024 29.5129.6629.8029.320.050.17%
21 Jun 2024 29.4629.3729.4729.010.150.51%
20 Jun 2024 29.3129.5129.7829.15-0.27-0.91%
18 Jun 2024 29.5829.4729.7229.370.000.00%
17 Jun 2024 29.5829.4429.8229.440.160.54%
14 Jun 2024 29.4229.6229.7529.24-0.48-1.61%
13 Jun 2024 29.9030.0930.2029.61-0.33-1.09%
12 Jun 2024 30.2330.6430.9329.98-0.05-0.17%
11 Jun 2024 30.2830.2230.4730.06-0.17-0.56%
10 Jun 2024 30.4530.6230.6430.31-0.27-0.88%
07 Jun 2024 30.7230.5930.9030.51-0.03-0.10%
06 Jun 2024 30.7530.6730.9230.53-0.02-0.06%
05 Jun 2024 30.7731.0431.0730.66-0.24-0.77%
04 Jun 2024 31.0130.4531.0730.400.010.03%
03 Jun 2024 31.0031.4331.5630.79-0.37-1.18%
31 May 2024 31.3730.7931.4130.680.581.88%
30 May 2024 30.7930.6630.9030.480.300.98%
29 May 2024 30.4930.8230.8930.48-0.70-2.24%
28 May 2024 31.1931.6931.9331.12-0.51-1.61%
24 May 2024 31.7031.6131.7431.420.300.96%
23 May 2024 31.4031.9131.9931.37-0.50-1.57%
22 May 2024 31.9031.2431.9131.180.421.33%
21 May 2024 31.4831.8432.0131.44-0.50-1.56%
20 May 2024 31.9831.8332.0031.620.200.63%
17 May 2024 31.7831.7631.9031.600.150.47%
16 May 2024 31.6331.7131.9331.58-0.14-0.44%
15 May 2024 31.7731.9332.0031.580.040.13%
14 May 2024 31.7331.8432.0931.550.331.05%
13 May 2024 31.4031.2531.5831.220.250.80%
10 May 2024 31.1531.1731.3530.99-0.05-0.16%
09 May 2024 31.2030.9431.3830.890.230.74%
08 May 2024 30.9730.6931.0230.660.010.03%
07 May 2024 30.9631.0731.3430.940.120.39%
06 May 2024 30.8430.9931.1430.800.120.39%
03 May 2024 30.7230.8431.0130.630.190.62%
02 May 2024 30.5330.7130.7730.270.030.10%
01 May 2024 30.5030.3630.8130.360.060.20%
30 Apr 2024 30.4431.1331.2530.32-0.99-3.15%
29 Apr 2024 31.4331.5631.6331.23-0.04-0.13%
26 Apr 2024 31.4731.0531.6031.000.310.99%
25 Apr 2024 31.1631.1031.3430.54-0.24-0.76%
24 Apr 2024 31.4030.5831.6730.500.411.32%
23 Apr 2024 30.9930.8231.1830.71-0.04-0.13%
22 Apr 2024 31.0330.9631.3130.500.311.01%
19 Apr 2024 30.7230.4630.7930.210.331.09%
18 Apr 2024 30.3930.5230.6030.190.120.40%
17 Apr 2024 30.2730.8230.8930.10-0.08-0.26%
16 Apr 2024 30.3530.3830.5530.06-0.07-0.23%
15 Apr 2024 30.4230.6531.0230.29-0.03-0.10%
12 Apr 2024 30.4530.7230.8030.42-0.47-1.52%
11 Apr 2024 30.9230.7531.0230.580.240.78%
10 Apr 2024 30.6831.3531.4130.54-1.07-3.37%
09 Apr 2024 31.7531.3631.7731.150.280.89%
08 Apr 2024 31.4731.6331.8631.450.010.03%
05 Apr 2024 31.4631.7932.0831.46-0.45-1.41%
04 Apr 2024 31.9132.5232.5631.85-0.24-0.75%
03 Apr 2024 32.1532.1732.3832.050.010.03%
02 Apr 2024 32.1432.3332.3531.93-0.36-1.11%
01 Apr 2024 32.5032.6532.7132.37-0.13-0.40%
28 Mar 2024 32.6332.7832.9732.18-0.14-0.43%
27 Mar 2024 32.7732.1632.8732.140.712.21%
26 Mar 2024 32.0632.4432.5932.04-0.35-1.08%
25 Mar 2024 32.4132.7332.9732.19-0.34-1.04%
22 Mar 2024 32.7533.1033.2732.72-0.34-1.03%
21 Mar 2024 33.0932.9533.2832.790.280.85%
20 Mar 2024 32.8132.2732.8532.130.571.77%
19 Mar 2024 32.2432.4832.7432.14-0.19-0.59%
18 Mar 2024 32.4332.3832.6932.080.040.12%
15 Mar 2024 32.3932.4632.8732.32-0.27-0.83%
14 Mar 2024 32.6632.8535.1731.84-0.37-1.12%
13 Mar 2024 33.0332.5233.2232.520.481.47%
12 Mar 2024 32.5533.0033.5332.45-0.40-1.21%
11 Mar 2024 32.9532.4032.9732.400.692.14%
08 Mar 2024 32.2632.6933.1632.25-0.28-0.86%
07 Mar 2024 32.5431.9332.6031.930.692.17%
06 Mar 2024 31.8531.8131.9731.270.050.16%
05 Mar 2024 31.8031.7232.5231.68-0.14-0.44%
04 Mar 2024 31.9431.5932.0231.360.742.37%
01 Mar 2024 31.2031.3631.5130.87-0.20-0.64%
29 Feb 2024 31.4031.5531.7231.14-0.34-1.07%
28 Feb 2024 31.7432.0432.1931.59-0.66-2.04%
27 Feb 2024 32.4032.2932.4732.050.120.37%
26 Feb 2024 32.2832.2732.6632.16-0.02-0.06%
23 Feb 2024 32.3032.4132.6631.93-0.15-0.46%
22 Feb 2024 32.4532.3532.6732.110.020.06%
21 Feb 2024 32.4332.4532.5932.17-0.17-0.52%
20 Feb 2024 32.6032.3232.6332.130.150.46%
16 Feb 2024 32.4532.2332.6032.090.050.15%
15 Feb 2024 32.4031.8832.7431.850.682.14%
14 Feb 2024 31.7231.9131.9731.340.020.06%
13 Feb 2024 31.7031.6531.8931.12-0.34-1.06%
12 Feb 2024 32.0430.9132.0730.831.264.09%
09 Feb 2024 30.7831.6031.7130.60-1.02-3.21%
08 Feb 2024 31.8032.0033.1031.56-0.44-1.36%
07 Feb 2024 32.2433.2433.2431.85-0.75-2.27%
06 Feb 2024 32.9932.8433.1732.700.080.24%
05 Feb 2024 32.9132.8033.0332.40-0.17-0.51%
02 Feb 2024 33.0833.0233.3232.81-0.12-0.36%
01 Feb 2024 33.2033.0733.2232.640.210.64%
31 Jan 2024 32.9933.2733.4932.98-0.28-0.84%
30 Jan 2024 33.2733.3033.5733.23-0.13-0.39%
29 Jan 2024 33.4033.0033.4032.840.421.27%
26 Jan 2024 32.9833.1333.1432.740.060.18%
25 Jan 2024 32.9232.4532.9332.370.692.14%
24 Jan 2024 32.2332.5332.7832.21-0.05-0.15%
23 Jan 2024 32.2832.4432.7032.130.170.53%
22 Jan 2024 32.1132.0032.4331.920.260.82%
19 Jan 2024 31.8531.7731.8731.230.080.25%
18 Jan 2024 31.7731.7431.8631.420.310.99%
17 Jan 2024 31.4631.5431.6631.27-0.35-1.10%
16 Jan 2024 31.8131.7131.9531.53-0.16-0.50%
12 Jan 2024 31.9732.6732.7731.89-0.53-1.63%
11 Jan 2024 32.5032.4332.5331.79-0.08-0.25%
10 Jan 2024 32.5833.0233.0632.44-0.33-1.00%
09 Jan 2024 32.9132.8833.0632.72-0.32-0.96%
08 Jan 2024 33.2332.5333.3632.450.792.44%
05 Jan 2024 32.4432.2032.7732.190.250.78%
04 Jan 2024 32.1932.2732.5631.960.070.22%
03 Jan 2024 32.1233.0033.0032.08-0.98-2.96%
02 Jan 2024 33.1032.6433.2132.440.461.41%
29 Dec 2023 32.6432.9432.9532.35-0.30-0.91%
28 Dec 2023 32.9432.9233.0732.78-0.01-0.03%
27 Dec 2023 32.9533.0533.1932.83-0.16-0.48%
26 Dec 2023 33.1133.0133.2332.750.250.76%
22 Dec 2023 32.8633.1133.1332.67-0.11-0.33%
21 Dec 2023 32.9732.8033.0032.420.461.41%
20 Dec 2023 32.5132.8933.0932.44-0.47-1.43%
19 Dec 2023 32.9832.8833.1232.770.280.86%
18 Dec 2023 32.7032.7432.9932.38-0.15-0.46%
15 Dec 2023 32.8532.6033.5332.580.110.34%
14 Dec 2023 32.7431.8132.7631.771.243.94%
13 Dec 2023 31.5031.3131.5630.830.170.54%
12 Dec 2023 31.3331.5431.6231.21-0.27-0.85%
11 Dec 2023 31.6031.0831.9231.080.381.22%
08 Dec 2023 31.2230.9031.3130.690.391.26%
07 Dec 2023 30.8331.2631.3330.67-0.31-1.00%
06 Dec 2023 31.1431.1331.5631.020.321.04%
05 Dec 2023 30.8231.2631.4330.56-0.68-2.16%
04 Dec 2023 31.5031.2131.8131.100.190.61%
01 Dec 2023 31.3130.7631.3630.460.571.85%
30 Nov 2023 30.7430.4430.8030.280.100.33%
29 Nov 2023 30.6430.4030.9030.400.461.52%
28 Nov 2023 30.1830.3230.3530.05-0.17-0.56%
27 Nov 2023 30.3530.4030.5430.30-0.27-0.88%
24 Nov 2023 30.6230.5530.6930.300.150.49%
22 Nov 2023 30.4730.4230.6630.260.240.79%
21 Nov 2023 30.2330.3330.4530.21-0.28-0.92%
20 Nov 2023 30.5130.2730.6830.090.170.56%
17 Nov 2023 30.3430.0330.3529.870.511.71%
16 Nov 2023 29.8330.2430.4929.74-0.41-1.36%
15 Nov 2023 30.2429.8830.3329.740.371.24%
14 Nov 2023 29.8729.2529.9129.061.143.97%
13 Nov 2023 28.7328.7828.9228.55-0.25-0.86%
10 Nov 2023 28.9828.6029.1128.270.341.19%
09 Nov 2023 28.6429.1529.1528.55-0.34-1.17%
08 Nov 2023 28.9829.1429.3328.87-0.11-0.38%
07 Nov 2023 29.0929.2629.3929.01-0.32-1.09%
06 Nov 2023 29.4129.6429.7329.34-0.35-1.18%
03 Nov 2023 29.7629.5330.0329.530.682.34%
02 Nov 2023 29.0828.6229.2028.560.732.57%
01 Nov 2023 28.3528.4228.4927.84-0.05-0.18%
31 Oct 2023 28.4027.9728.4927.970.441.57%
30 Oct 2023 27.9627.7428.1227.680.401.45%
27 Oct 2023 27.5627.7927.9527.54-0.26-0.93%
26 Oct 2023 27.8227.6628.1427.590.130.47%
25 Oct 2023 27.6927.8827.9327.68-0.21-0.75%
24 Oct 2023 27.9028.4528.6127.78-0.30-1.06%
23 Oct 2023 28.2027.6828.5327.530.511.84%
20 Oct 2023 27.6928.0629.0827.20-0.85-2.98%
19 Oct 2023 28.5428.8029.1328.43-0.49-1.69%
18 Oct 2023 29.0329.7129.8328.90-1.06-3.52%
17 Oct 2023 30.0929.6130.4929.610.321.07%
16 Oct 2023 29.7729.0629.7928.940.903.12%
13 Oct 2023 28.8729.1929.2128.70-0.34-1.16%
12 Oct 2023 29.2129.4529.5428.980.070.24%
11 Oct 2023 29.1429.4129.5428.91-0.28-0.95%
10 Oct 2023 29.4229.5329.5729.200.100.34%
09 Oct 2023 29.3229.0929.4128.810.180.62%
06 Oct 2023 29.1428.2429.4328.190.792.79%
05 Oct 2023 28.3528.4028.5228.19-0.10-0.35%
04 Oct 2023 28.4528.2028.4827.890.260.92%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 3.59
52-Week Low Change % 0.13%
52-Week High Change -4.38
52-Week High Change % -0.12%

Stock Price Average

50 Day Average 31.21
50 Day Average Change -0.42
50 Day Average Change % -0.01%
200 Day Average 31.34
200 Day Average Change -0.55
200 Day Average Change % -0.02%

Share Statistics

The Interpublic Group of Companies, Inc. Financials

 2020-12-312021-12-312022-12-312023-12-312024-06-30
Amortization Cash Flow 86200000.084700000.084000000.0 
Amortization Of Intangibles 86200000.084700000.084000000.0 
Beginning Cash Position1195700000.02511500000.03272200000.02553100000.01636400000.0
Capital Expenditure-167500000.0-195300000.0-178100000.0-179300000.0-169900000.0
Capital Expenditure Reported-167500000.0-195300000.0-178100000.0-179300000.0-169900000.0
Cash Dividends Paid-398100000.0-427700000.0-457300000.0-479100000.0-487000000.0
Cash Flow From Continuing Financing Activities-346200000.0-1084200000.0-899400000.0-634300000.0-1148100000.0
Cash Flow From Continuing Investing Activities-216200000.0-185300000.0-430100000.0-85400000.0-20100000.0
Cash Flow From Continuing Operating Activities1847200000.02075600000.0642100000.0554700000.01100800000.0
Change In Account Payable-27000000.01858100000.0-408000000.047800000.0455500000.0
Change In Accrued Expense179300000.0108900000.0-102800000.0-63600000.0-52200000.0
Change In Other Current Assets11900000.0-19200000.0-5500000.0-42200000.0-10200000.0
Change In Other Working Capital-79800000.0-58400000.0-41500000.0-226000000.0-188000000.0
Change In Payable-27000000.01858100000.0-408000000.047800000.0455500000.0
Change In Payables And Accrued Expense152300000.01967000000.0-510800000.0-15800000.0403300000.0
Change In Prepaid Assets -26700000.0-55600000.0-46000000.0-62500000.0
Change In Receivables673900000.0-1218600000.0-118200000.0-566700000.0-422600000.0
Change In Working Capital758300000.0644100000.0-731600000.0-896700000.0-280000000.0
Changes In Account Receivables673900000.0-1218600000.0-118200000.0-566700000.0-422600000.0
Changes In Cash1284800000.0806100000.0-687400000.0-165000000.0-67400000.0
Common Stock Dividend Paid-398100000.0-427700000.0-457300000.0-479100000.0-487000000.0
Common Stock Payments0.00.0-320100000.0-350200000.0-352300000.0
Deferred Income Tax-46400000.0-8200000.0-27000000.05100000.0-9800000.0
Deferred Tax-46400000.0-8200000.0-27000000.05100000.0-9800000.0
Depreciation 197600000.0189300000.0180300000.0 
Depreciation Amortization Depletion290600000.0283800000.0274000000.0264300000.0261500000.0
Depreciation And Amortization290600000.0283800000.0274000000.0264300000.0261500000.0
Effect Of Exchange Rate Changes31000000.0-45400000.0-31700000.07000000.0-12000000.0
End Cash Position2511500000.03272200000.02553100000.02395100000.01569000000.0
Financing Cash Flow-346200000.0-1084200000.0-899400000.0-634300000.0-1148100000.0
Free Cash Flow1679700000.01880300000.0464000000.0375400000.0930900000.0
Gain Loss On Sale Of Business67000000.019400000.011300000.0-17900000.0-20000000.0
Income Tax Paid Supplemental Data 229100000.0255700000.0320300000.0 
Interest Paid Supplemental Data 175900000.0171100000.0221600000.0 
Investing Cash Flow-216200000.0-185300000.0-430100000.0-85400000.0-20100000.0
Issuance Of Debt646200000.0998100000.00.0296300000.0100000.0
Long Term Debt Issuance646200000.0998100000.00.0296300000.0100000.0
Long Term Debt Payments-503700000.0-1570900000.0-30600000.0-500000.0-250500000.0
Net Business Purchase And Sale-4900000.0-29600000.0-275000000.052400000.030100000.0
Net Common Stock Issuance0.00.0-320100000.0-350200000.0-352300000.0
Net Income From Continuing Operations354200000.0972800000.0956100000.01118100000.01050500000.0
Net Investment Purchase And Sale13500000.034600000.02400000.038200000.0116200000.0
Net Issuance Payments Of Debt144000000.0-583600000.0-60000000.0287600000.0-269200000.0
Net Long Term Debt Issuance142500000.0-572800000.0-30600000.0295800000.0-250400000.0
Net Other Financing Charges-98600000.0-80900000.0-62000000.0-92600000.0-39600000.0
Net Other Investing Changes-57300000.05000000.020600000.03300000.03500000.0
Net Short Term Debt Issuance1500000.0-10800000.0-29400000.0-8200000.0-18800000.0
Operating Cash Flow1847200000.02075600000.0642100000.0554700000.01100800000.0
Operating Gains Losses67000000.093400000.011300000.0-17900000.0-20000000.0
Other Non Cash Items297000000.034200000.0118200000.027900000.032500000.0
Proceeds From Stock Option Exercised6500000.08000000.00.00.0 
Provisionand Write Offof Assets59500000.0-14600000.0-8900000.07200000.08800000.0
Purchase Of Business-4900000.0-29600000.0-275000000.0-6300000.0-27200000.0
Purchase Of Investment -200000.0-200000.0-97600000.0-200000.0
Repayment Of Debt-503700000.0-1581700000.0-60000000.0-8700000.0-269300000.0
Repurchase Of Capital Stock0.00.0-320100000.0-350200000.0-352300000.0
Sale Of Business   58700000.0 
Sale Of Investment13500000.034800000.02600000.0135800000.0116400000.0
Short Term Debt Payments -10800000.0-29400000.0-8200000.0-18800000.0
Stock Based Compensation67000000.070100000.050000000.046700000.057300000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.