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 |
| Jan 23, 2024 | $24.29 | $24.45 | $24.29 | $24.43 | 2 385 764 |
| Jan 22, 2024 | $24.10 | $24.39 | $24.05 | $24.25 | 82 526 |
| Jan 19, 2024 | $24.09 | $24.21 | $24.02 | $24.20 | 58 350 |
| Jan 18, 2024 | $24.06 | $24.23 | $24.04 | $24.23 | 94 094 |
| Jan 17, 2024 | $24.05 | $24.16 | $23.95 | $24.13 | 49 140 |
| Jan 16, 2024 | $24.21 | $24.34 | $24.15 | $24.23 | 103 294 |
| Jan 12, 2024 | $24.46 | $24.50 | $24.30 | $24.37 | 90 441 |
| Jan 11, 2024 | $24.12 | $24.12 | $23.87 | $24.06 | 97 656 |
| Jan 10, 2024 | $24.05 | $24.11 | $24.00 | $24.09 | 47 723 |
| Jan 09, 2024 | $24.11 | $24.16 | $23.92 | $23.98 | 114 735 |
| Jan 08, 2024 | $23.99 | $24.15 | $23.98 | $24.15 | 109 206 |
| Jan 05, 2024 | $23.80 | $23.98 | $23.76 | $23.90 | 47 251 |
| Jan 04, 2024 | $23.69 | $23.90 | $23.69 | $23.82 | 77 084 |
| Jan 03, 2024 | $23.39 | $23.60 | $23.36 | $23.58 | 66 332 |
| Jan 02, 2024 | $23.19 | $23.38 | $23.16 | $23.28 | 119 860 |
| Dec 29, 2023 | $23.61 | $23.61 | $23.06 | $23.31 | 44 764 |
| Dec 28, 2023 | $23.24 | $23.30 | $23.19 | $23.24 | 68 286 |
| Dec 27, 2023 | $23.30 | $23.41 | $23.23 | $23.38 | 76 559 |
| Dec 26, 2023 | $23.19 | $23.50 | $23.19 | $23.46 | 64 596 |
| Dec 22, 2023 | $23.50 | $23.53 | $23.31 | $23.40 | 83 789 |
| Dec 21, 2023 | $23.24 | $23.29 | $23.17 | $23.27 | 77 560 |
| Dec 20, 2023 | $23.35 | $23.41 | $23.18 | $23.18 | 75 409 |
| Dec 19, 2023 | $23.34 | $23.43 | $23.31 | $23.36 | 73 584 |
| Dec 18, 2023 | $23.33 | $23.38 | $23.27 | $23.32 | 74 389 |
| Dec 15, 2023 | $23.19 | $23.34 | $23.11 | $23.19 | 90 648 |
