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 |
| Feb 18, 2016 | $106.51 | $107.44 | $106.24 | $106.24 | 334 403 |
| Feb 17, 2016 | $106.26 | $107.36 | $106.08 | $106.75 | 13 602 |
| Feb 16, 2016 | $105.73 | $106.30 | $104.96 | $105.94 | 13 059 |
| Feb 12, 2016 | $103.44 | $103.44 | $102.19 | $102.48 | 47 253 |
| Feb 11, 2016 | $102.89 | $104.99 | $102.40 | $104.55 | 20 172 |
| Feb 10, 2016 | $101.78 | $102.31 | $100.90 | $100.91 | 22 564 |
| Feb 09, 2016 | $100.40 | $103.40 | $100.40 | $101.48 | 13 956 |
| Feb 08, 2016 | $101.00 | $103.20 | $100.59 | $101.96 | 16 563 |
| Feb 05, 2016 | $103.70 | $103.70 | $100.82 | $101.10 | 13 764 |
| Feb 04, 2016 | $105.72 | $105.72 | $104.41 | $105.49 | 54 154 |
| Feb 03, 2016 | $108.11 | $108.30 | $106.89 | $108.20 | 48 836 |
| Feb 02, 2016 | $108.00 | $108.96 | $107.75 | $108.40 | 25 078 |
| Feb 01, 2016 | $107.05 | $109.95 | $107.00 | $109.77 | 20 595 |
| Jan 29, 2016 | $107.08 | $108.59 | $106.50 | $108.37 | 37 741 |
| Jan 28, 2016 | $105.29 | $105.74 | $104.31 | $105.46 | 24 244 |
| Jan 27, 2016 | $104.55 | $105.36 | $103.21 | $104.43 | 47 255 |
| Jan 26, 2016 | $101.56 | $103.85 | $101.53 | $103.15 | 22 900 |
| Jan 25, 2016 | $102.12 | $102.52 | $101.53 | $101.66 | 18 313 |
| Jan 22, 2016 | $101.39 | $102.27 | $101.38 | $101.96 | 17 646 |
| Jan 21, 2016 | $97.14 | $99.23 | $97.14 | $98.56 | 26 468 |
| Jan 20, 2016 | $98.58 | $99.00 | $97.41 | $98.25 | 132 781 |
| Jan 19, 2016 | $101.44 | $101.50 | $100.00 | $100.80 | 45 306 |
| Jan 13, 2016 | $103.75 | $104.35 | $102.45 | $102.45 | 167 068 |
| Jan 12, 2016 | $103.26 | $104.13 | $102.75 | $104.13 | 32 758 |
| Jan 11, 2016 | $102.50 | $102.80 | $101.43 | $102.32 | 64 034 |
