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 |
| Jul 25, 2023 | $23.87 | $23.94 | $23.75 | $23.94 | 35 938 |
| Jul 24, 2023 | $23.56 | $23.94 | $23.56 | $23.89 | 59 557 |
| Jul 21, 2023 | $24.38 | $24.38 | $23.77 | $23.89 | 33 318 |
| Jul 20, 2023 | $24.00 | $24.16 | $24.00 | $24.13 | 82 938 |
| Jul 19, 2023 | $23.48 | $23.80 | $23.48 | $23.75 | 41 613 |
| Jul 18, 2023 | $23.52 | $23.54 | $23.30 | $23.34 | 74 017 |
| Jul 17, 2023 | $23.40 | $23.50 | $23.31 | $23.37 | 90 691 |
| Jul 14, 2023 | $23.19 | $23.50 | $23.19 | $23.40 | 104 943 |
| Jul 13, 2023 | $23.32 | $23.50 | $23.18 | $23.43 | 46 031 |
| Jul 12, 2023 | $23.00 | $23.11 | $22.99 | $23.02 | 109 962 |
| Jul 11, 2023 | $22.65 | $22.75 | $22.24 | $22.75 | 83 910 |
| Jul 10, 2023 | $23.09 | $23.09 | $22.49 | $22.62 | 85 459 |
| Jul 07, 2023 | $22.38 | $22.75 | $22.38 | $22.70 | 279 368 |
| Jul 06, 2023 | $22.55 | $23.03 | $22.54 | $22.68 | 863 400 |
| Jul 05, 2023 | $22.99 | $22.99 | $22.78 | $22.90 | 676 774 |
| Jul 03, 2023 | $22.93 | $22.97 | $22.68 | $22.92 | 411 502 |
| Jun 30, 2023 | $22.22 | $22.49 | $22.22 | $22.44 | 174 479 |
| Jun 29, 2023 | $21.94 | $22.14 | $21.89 | $22.08 | 247 836 |
| Jun 28, 2023 | $22.40 | $22.43 | $22.12 | $22.18 | 226 509 |
| Jun 27, 2023 | $22.65 | $22.70 | $22.47 | $22.69 | 127 751 |
| Jun 26, 2023 | $22.60 | $22.88 | $22.60 | $22.85 | 212 671 |
| Jun 23, 2023 | $22.88 | $22.88 | $22.72 | $22.78 | 73 919 |
| Jun 22, 2023 | $22.67 | $22.70 | $22.52 | $22.70 | 48 626 |
| Jun 21, 2023 | $22.51 | $22.68 | $22.36 | $22.62 | 76 345 |
| Jun 20, 2023 | $22.85 | $22.85 | $22.50 | $22.51 | 214 423 |
