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 |
| Feb 28, 2024 | $21.87 | $21.87 | $21.52 | $21.71 | 193 679 |
| Feb 27, 2024 | $22.38 | $22.38 | $22.08 | $22.19 | 143 255 |
| Feb 26, 2024 | $23.01 | $23.40 | $23.01 | $23.38 | 81 480 |
| Feb 23, 2024 | $23.25 | $23.51 | $23.24 | $23.45 | 56 167 |
| Feb 22, 2024 | $23.19 | $23.37 | $23.19 | $23.35 | 52 811 |
| Feb 21, 2024 | $23.10 | $23.20 | $23.00 | $23.13 | 122 134 |
| Feb 20, 2024 | $23.44 | $23.46 | $23.21 | $23.33 | 57 055 |
| Feb 16, 2024 | $23.61 | $23.69 | $23.56 | $23.58 | 64 766 |
| Feb 15, 2024 | $23.40 | $23.55 | $23.33 | $23.47 | 128 416 |
| Feb 14, 2024 | $24.06 | $24.20 | $24.02 | $24.15 | 76 737 |
| Feb 13, 2024 | $24.20 | $24.22 | $23.96 | $24.00 | 74 178 |
| Feb 12, 2024 | $24.54 | $24.54 | $24.31 | $24.45 | 63 975 |
| Feb 09, 2024 | $24.11 | $24.20 | $24.04 | $24.12 | 42 980 |
| Feb 08, 2024 | $23.69 | $23.91 | $23.69 | $23.88 | 63 395 |
| Feb 07, 2024 | $24.21 | $24.21 | $23.96 | $24.01 | 335 730 |
| Feb 06, 2024 | $23.99 | $24.44 | $23.99 | $24.42 | 71 434 |
| Feb 05, 2024 | $24.06 | $24.09 | $23.92 | $23.98 | 63 031 |
| Feb 02, 2024 | $24.25 | $24.25 | $24.05 | $24.05 | 50 193 |
| Feb 01, 2024 | $24.13 | $24.42 | $24.09 | $24.35 | 77 760 |
| Jan 31, 2024 | $24.70 | $24.70 | $24.32 | $24.37 | 58 284 |
| Jan 30, 2024 | $24.68 | $24.70 | $24.51 | $24.58 | 53 170 |
| Jan 29, 2024 | $24.81 | $24.82 | $24.66 | $24.72 | 107 749 |
| Jan 26, 2024 | $25.00 | $25.04 | $24.84 | $24.87 | 47 154 |
| Jan 25, 2024 | $24.73 | $24.73 | $24.55 | $24.66 | 134 816 |
| Jan 24, 2024 | $24.66 | $24.79 | $24.62 | $24.62 | 89 491 |
