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 |
| Oct 04, 2023 | $19.43 | $19.43 | $18.94 | $19.35 | 264 798 |
| Oct 03, 2023 | $19.87 | $19.90 | $19.70 | $19.75 | 264 826 |
| Oct 02, 2023 | $20.33 | $20.33 | $19.93 | $19.98 | 206 414 |
| Sep 29, 2023 | $20.80 | $20.80 | $20.41 | $20.46 | 124 191 |
| Sep 28, 2023 | $20.64 | $20.73 | $20.55 | $20.65 | 158 984 |
| Sep 27, 2023 | $20.37 | $20.41 | $20.25 | $20.31 | 160 787 |
| Sep 26, 2023 | $20.49 | $20.65 | $20.37 | $20.39 | 251 800 |
| Sep 25, 2023 | $20.12 | $20.28 | $20.01 | $20.28 | 285 401 |
| Sep 22, 2023 | $21.62 | $21.66 | $21.43 | $21.46 | 138 071 |
| Sep 21, 2023 | $21.84 | $21.88 | $21.68 | $21.69 | 131 139 |
| Sep 20, 2023 | $22.10 | $22.14 | $21.91 | $21.94 | 84 231 |
| Sep 19, 2023 | $22.15 | $22.21 | $22.06 | $22.10 | 267 416 |
| Sep 18, 2023 | $22.13 | $22.14 | $21.97 | $22.02 | 168 473 |
| Sep 15, 2023 | $22.05 | $22.11 | $21.92 | $21.94 | 190 330 |
| Sep 14, 2023 | $22.27 | $22.40 | $22.26 | $22.33 | 82 295 |
| Sep 13, 2023 | $22.26 | $22.33 | $22.20 | $22.23 | 44 330 |
| Sep 12, 2023 | $22.43 | $22.46 | $22.31 | $22.35 | 84 639 |
| Sep 11, 2023 | $22.42 | $22.57 | $22.40 | $22.52 | 64 345 |
| Sep 08, 2023 | $22.19 | $22.30 | $22.14 | $22.28 | 43 542 |
| Sep 07, 2023 | $22.12 | $22.21 | $22.08 | $22.10 | 70 965 |
| Sep 06, 2023 | $22.23 | $22.27 | $22.09 | $22.15 | 103 415 |
| Sep 05, 2023 | $22.60 | $22.64 | $22.42 | $22.42 | 65 649 |
| Sep 01, 2023 | $23.10 | $23.10 | $22.79 | $22.89 | 55 465 |
| Aug 31, 2023 | $23.17 | $23.21 | $22.99 | $23.03 | 36 670 |
| Aug 30, 2023 | $23.05 | $23.18 | $23.05 | $23.11 | 37 662 |
