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 |
| Apr 04, 2024 | $22.52 | $22.59 | $22.28 | $22.31 | 141 877 |
| Apr 03, 2024 | $22.52 | $22.58 | $22.44 | $22.56 | 72 275 |
| Apr 02, 2024 | $22.42 | $22.48 | $22.30 | $22.35 | 69 174 |
| Apr 01, 2024 | $21.96 | $22.80 | $21.96 | $22.50 | 86 791 |
| Mar 28, 2024 | $22.55 | $22.70 | $22.54 | $22.60 | 68 470 |
| Mar 27, 2024 | $22.30 | $22.53 | $22.30 | $22.53 | 78 507 |
| Mar 26, 2024 | $22.09 | $22.32 | $22.09 | $22.20 | 113 955 |
| Mar 25, 2024 | $22.13 | $22.21 | $22.08 | $22.13 | 126 298 |
| Mar 22, 2024 | $22.03 | $22.18 | $22.00 | $22.15 | 98 481 |
| Mar 21, 2024 | $22.14 | $22.33 | $22.03 | $22.15 | 161 580 |
| Mar 20, 2024 | $22.00 | $22.26 | $21.91 | $22.26 | 258 565 |
| Mar 19, 2024 | $21.97 | $22.29 | $21.97 | $22.29 | 389 942 |
| Mar 18, 2024 | $21.83 | $22.14 | $21.83 | $22.05 | 480 325 |
| Mar 15, 2024 | $22.18 | $22.24 | $21.68 | $21.73 | 184 176 |
| Mar 14, 2024 | $22.58 | $22.58 | $22.15 | $22.19 | 499 548 |
| Mar 13, 2024 | $22.67 | $22.76 | $22.63 | $22.64 | 82 607 |
| Mar 12, 2024 | $22.66 | $22.66 | $22.53 | $22.61 | 51 064 |
| Mar 11, 2024 | $22.46 | $22.66 | $22.34 | $22.58 | 165 671 |
| Mar 08, 2024 | $21.96 | $22.05 | $21.86 | $22.00 | 275 425 |
| Mar 07, 2024 | $21.85 | $21.92 | $21.79 | $21.91 | 81 679 |
| Mar 06, 2024 | $21.61 | $21.68 | $21.50 | $21.63 | 95 478 |
| Mar 05, 2024 | $21.37 | $21.58 | $21.30 | $21.34 | 102 663 |
| Mar 04, 2024 | $21.78 | $21.78 | $21.47 | $21.51 | 116 672 |
| Mar 01, 2024 | $21.65 | $21.73 | $21.49 | $21.71 | 76 782 |
| Feb 29, 2024 | $21.90 | $21.96 | $21.69 | $21.70 | 108 075 |
