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 |
| Aug 29, 2023 | $22.81 | $22.94 | $22.79 | $22.93 | 160 255 |
| Aug 28, 2023 | $22.79 | $22.80 | $22.41 | $22.80 | 67 836 |
| Aug 25, 2023 | $22.75 | $22.80 | $22.56 | $22.69 | 62 383 |
| Aug 24, 2023 | $22.74 | $22.84 | $22.68 | $22.70 | 51 374 |
| Aug 23, 2023 | $22.72 | $22.85 | $22.70 | $22.85 | 37 740 |
| Aug 22, 2023 | $22.79 | $22.79 | $22.59 | $22.70 | 162 815 |
| Aug 21, 2023 | $22.28 | $22.77 | $22.28 | $22.74 | 89 668 |
| Aug 18, 2023 | $22.48 | $22.86 | $22.48 | $22.78 | 50 755 |
| Aug 17, 2023 | $22.89 | $22.89 | $22.65 | $22.69 | 54 272 |
| Aug 16, 2023 | $22.86 | $23.16 | $22.75 | $23.07 | 110 524 |
| Aug 15, 2023 | $23.09 | $23.20 | $22.96 | $22.97 | 87 077 |
| Aug 14, 2023 | $23.13 | $23.38 | $23.13 | $23.27 | 44 615 |
| Aug 11, 2023 | $23.68 | $23.68 | $23.28 | $23.31 | 72 913 |
| Aug 10, 2023 | $23.31 | $23.79 | $23.31 | $23.59 | 47 080 |
| Aug 09, 2023 | $23.70 | $23.74 | $23.40 | $23.63 | 68 623 |
| Aug 08, 2023 | $23.29 | $23.55 | $23.29 | $23.49 | 59 001 |
| Aug 07, 2023 | $23.66 | $23.69 | $23.55 | $23.68 | 70 283 |
| Aug 04, 2023 | $23.81 | $23.83 | $23.42 | $23.46 | 115 974 |
| Aug 03, 2023 | $23.47 | $23.67 | $23.38 | $23.62 | 133 104 |
| Aug 02, 2023 | $23.83 | $23.83 | $23.48 | $23.68 | 89 266 |
| Aug 01, 2023 | $23.87 | $23.98 | $23.80 | $23.89 | 96 163 |
| Jul 31, 2023 | $24.08 | $24.20 | $23.96 | $24.01 | 50 526 |
| Jul 28, 2023 | $24.11 | $24.23 | $24.10 | $24.14 | 62 862 |
| Jul 27, 2023 | $24.00 | $24.23 | $23.99 | $24.03 | 44 983 |
| Jul 26, 2023 | $23.96 | $24.11 | $23.96 | $24.06 | 31 853 |
