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 |
| Nov 08, 2023 | $22.53 | $22.57 | $22.40 | $22.40 | 57 803 |
| Nov 07, 2023 | $22.54 | $22.54 | $22.39 | $22.51 | 49 191 |
| Nov 06, 2023 | $22.74 | $22.81 | $22.46 | $22.47 | 102 743 |
| Nov 03, 2023 | $22.56 | $22.66 | $22.47 | $22.61 | 122 722 |
| Nov 02, 2023 | $22.11 | $22.20 | $21.94 | $22.20 | 94 615 |
| Nov 01, 2023 | $21.85 | $22.06 | $21.74 | $21.85 | 153 524 |
| Oct 31, 2023 | $21.78 | $21.85 | $21.58 | $21.65 | 155 597 |
| Oct 30, 2023 | $21.68 | $21.86 | $21.60 | $21.85 | 186 409 |
| Oct 27, 2023 | $21.56 | $21.56 | $21.22 | $21.31 | 1 231 749 |
| Oct 26, 2023 | $21.27 | $21.65 | $21.07 | $21.64 | 1 542 831 |
| Oct 25, 2023 | $20.99 | $21.19 | $20.97 | $20.99 | 213 302 |
| Oct 24, 2023 | $21.05 | $21.11 | $21.00 | $21.00 | 168 401 |
| Oct 23, 2023 | $21.06 | $21.15 | $20.98 | $20.99 | 138 022 |
| Oct 20, 2023 | $20.90 | $21.00 | $20.82 | $20.84 | 99 711 |
| Oct 19, 2023 | $21.01 | $21.10 | $20.89 | $20.96 | 119 730 |
| Oct 18, 2023 | $21.14 | $21.18 | $21.01 | $21.06 | 108 666 |
| Oct 17, 2023 | $21.18 | $21.24 | $21.06 | $21.18 | 152 050 |
| Oct 16, 2023 | $21.05 | $21.19 | $20.96 | $21.19 | 181 850 |
| Oct 13, 2023 | $21.05 | $21.16 | $20.84 | $20.91 | 112 198 |
| Oct 12, 2023 | $21.63 | $21.63 | $20.89 | $21.12 | 127 934 |
| Oct 11, 2023 | $21.72 | $21.78 | $21.59 | $21.68 | 105 566 |
| Oct 10, 2023 | $21.18 | $21.29 | $21.10 | $21.21 | 139 742 |
| Oct 09, 2023 | $20.82 | $21.03 | $20.75 | $21.02 | 257 936 |
| Oct 06, 2023 | $20.49 | $20.61 | $20.28 | $20.57 | 173 165 |
| Oct 05, 2023 | $20.01 | $20.12 | $20.00 | $20.05 | 223 900 |
