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 |
| Dec 14, 2023 | $23.15 | $23.35 | $23.07 | $23.27 | 119 718 |
| Dec 13, 2023 | $22.90 | $23.21 | $22.79 | $23.19 | 135 433 |
| Dec 12, 2023 | $22.60 | $23.00 | $22.60 | $22.90 | 218 122 |
| Dec 11, 2023 | $23.08 | $23.20 | $23.03 | $23.07 | 174 084 |
| Dec 08, 2023 | $23.15 | $23.32 | $23.13 | $23.14 | 260 605 |
| Dec 07, 2023 | $23.54 | $23.77 | $23.54 | $23.70 | 186 665 |
| Dec 06, 2023 | $23.44 | $23.66 | $23.40 | $23.54 | 466 851 |
| Dec 05, 2023 | $23.97 | $23.98 | $23.75 | $23.84 | 229 775 |
| Dec 04, 2023 | $23.89 | $24.21 | $23.85 | $24.17 | 1 790 487 |
| Dec 01, 2023 | $23.73 | $24.16 | $23.67 | $24.16 | 373 744 |
| Nov 30, 2023 | $23.77 | $23.86 | $23.70 | $23.70 | 3 418 154 |
| Nov 29, 2023 | $23.50 | $23.64 | $23.44 | $23.51 | 64 032 |
| Nov 28, 2023 | $23.86 | $23.86 | $22.85 | $23.59 | 46 442 |
| Nov 27, 2023 | $23.54 | $23.68 | $23.49 | $23.58 | 115 164 |
| Nov 24, 2023 | $23.17 | $23.54 | $23.17 | $23.50 | 62 188 |
| Nov 22, 2023 | $23.71 | $23.75 | $23.60 | $23.75 | 54 280 |
| Nov 21, 2023 | $23.49 | $23.78 | $23.49 | $23.68 | 55 011 |
| Nov 20, 2023 | $23.17 | $23.47 | $23.17 | $23.46 | 92 985 |
| Nov 17, 2023 | $23.13 | $23.37 | $23.09 | $23.37 | 167 535 |
| Nov 16, 2023 | $22.80 | $22.95 | $22.66 | $22.77 | 141 736 |
| Nov 15, 2023 | $23.02 | $23.02 | $22.75 | $22.75 | 125 097 |
| Nov 14, 2023 | $22.44 | $22.81 | $22.43 | $22.80 | 82 601 |
| Nov 13, 2023 | $21.91 | $22.34 | $21.91 | $22.34 | 149 580 |
| Nov 10, 2023 | $21.90 | $21.90 | $21.64 | $21.78 | 69 384 |
| Nov 09, 2023 | $22.40 | $22.41 | $22.07 | $22.12 | 88 093 |
