OTCMKTS:IMBBY
Imperial Brands Stock Price (Quote)
$23.68
+0.0400 (+0.169%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.36 | $23.70 | Thursday, 9th May 2024 IMBBY stock ended at $23.68. This is 0.169% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.595% from a day low at $23.54 to a day high of $23.68. |
| 90 days | $21.30 | $24.54 | |
| 52 weeks | $18.94 | $25.04 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $22.60 | $22.90 | $22.59 | $22.64 | 80 032 |
| Jun 15, 2023 | $22.50 | $22.68 | $22.50 | $22.66 | 73 501 |
| Jun 14, 2023 | $22.27 | $22.35 | $22.03 | $22.21 | 50 650 |
| Jun 13, 2023 | $22.07 | $22.20 | $22.02 | $22.15 | 273 694 |
| Jun 12, 2023 | $21.81 | $21.83 | $21.70 | $21.74 | 171 185 |
| Jun 09, 2023 | $21.74 | $21.81 | $21.73 | $21.81 | 144 517 |
| Jun 08, 2023 | $21.70 | $21.79 | $21.65 | $21.77 | 75 741 |
| Jun 07, 2023 | $21.66 | $21.72 | $21.58 | $21.64 | 76 211 |
| Jun 06, 2023 | $21.80 | $21.80 | $21.55 | $21.71 | 71 274 |
| Jun 05, 2023 | $21.74 | $21.74 | $21.54 | $21.59 | 71 251 |
| Jun 02, 2023 | $21.64 | $21.85 | $21.60 | $21.64 | 90 187 |
| Jun 01, 2023 | $21.66 | $21.66 | $21.22 | $21.52 | 272 179 |
| May 31, 2023 | $21.20 | $21.23 | $21.07 | $21.22 | 122 210 |
| May 30, 2023 | $21.46 | $21.51 | $21.16 | $21.22 | 98 457 |
| May 26, 2023 | $21.53 | $21.59 | $21.50 | $21.54 | 250 407 |
| May 25, 2023 | $21.39 | $21.52 | $21.28 | $21.31 | 168 305 |
| May 24, 2023 | $22.29 | $22.35 | $22.21 | $22.29 | 78 261 |
| May 23, 2023 | $22.13 | $22.67 | $22.13 | $22.57 | 88 018 |
| May 22, 2023 | $22.31 | $22.37 | $22.25 | $22.29 | 91 548 |
| May 19, 2023 | $22.27 | $22.42 | $22.24 | $22.31 | 104 315 |
| May 18, 2023 | $22.37 | $22.42 | $22.11 | $22.18 | 116 665 |
| May 17, 2023 | $22.69 | $22.81 | $22.60 | $22.69 | 184 487 |
| May 16, 2023 | $23.22 | $23.27 | $22.83 | $22.87 | 69 458 |
| May 15, 2023 | $23.57 | $23.58 | $23.43 | $23.52 | 173 573 |
| May 12, 2023 | $23.78 | $23.81 | $23.44 | $23.50 | 58 203 |
