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 |
| Mar 28, 2016 | $107.31 | $108.10 | $107.16 | $107.66 | 16 929 |
| Mar 24, 2016 | $106.76 | $107.31 | $106.30 | $107.28 | 16 352 |
| Mar 23, 2016 | $107.07 | $107.78 | $106.72 | $107.05 | 13 733 |
| Mar 22, 2016 | $107.41 | $108.18 | $107.06 | $107.06 | 28 303 |
| Mar 21, 2016 | $109.38 | $109.78 | $108.73 | $109.55 | 29 392 |
| Mar 18, 2016 | $110.42 | $110.91 | $109.64 | $110.34 | 12 342 |
| Mar 17, 2016 | $109.17 | $111.63 | $109.17 | $110.90 | 21 255 |
| Mar 16, 2016 | $106.00 | $108.28 | $105.87 | $108.00 | 22 821 |
| Mar 15, 2016 | $106.51 | $106.78 | $106.00 | $106.01 | 9 728 |
| Mar 14, 2016 | $107.80 | $107.80 | $106.91 | $106.91 | 31 745 |
| Mar 11, 2016 | $107.36 | $108.59 | $107.08 | $108.35 | 21 225 |
| Mar 10, 2016 | $105.28 | $106.32 | $104.00 | $105.25 | 24 381 |
| Mar 09, 2016 | $104.93 | $105.59 | $104.73 | $104.92 | 13 422 |
| Mar 08, 2016 | $103.04 | $104.93 | $103.04 | $104.18 | 19 965 |
| Mar 07, 2016 | $104.31 | $104.82 | $103.51 | $104.50 | 23 308 |
| Mar 04, 2016 | $104.53 | $105.07 | $104.03 | $104.67 | 12 609 |
| Mar 03, 2016 | $103.35 | $105.94 | $103.35 | $104.84 | 39 146 |
| Mar 02, 2016 | $105.61 | $106.00 | $105.26 | $106.00 | 16 441 |
| Mar 01, 2016 | $105.96 | $107.00 | $105.82 | $106.39 | 37 610 |
| Feb 26, 2016 | $105.48 | $105.48 | $103.99 | $104.16 | 22 058 |
| Feb 25, 2016 | $104.59 | $106.63 | $104.52 | $106.63 | 10 803 |
| Feb 24, 2016 | $103.63 | $105.36 | $103.29 | $104.36 | 189 332 |
| Feb 23, 2016 | $105.31 | $105.69 | $104.47 | $104.47 | 259 555 |
| Feb 22, 2016 | $105.52 | $106.02 | $104.94 | $105.28 | 175 852 |
| Feb 19, 2016 | $106.27 | $107.40 | $106.07 | $107.37 | 313 319 |
