Free Trial

Imperial Brands (IMBBY) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free IMBBY Stock Alerts
$24.59
+0.28 (+1.15%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Imperial Brands Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
+5.24%
3 Month
Performance
+11.99%
6 Month
Performance
+2.57%
Year-To-Date
Performance
+4.29%
1 Year
Performance
+14.59%
Receive IMBBY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Imperial Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

IMBBY Stock Chart for Thursday, May, 30, 2024

IMBBY Chart by TradingView

Imperial Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$24.62$24.31
-1.26%		$24.79$24.3074,837 shs$20.99 billion
05/28/2024$24.83$24.62
-0.85%		$24.87$24.5765,472 shs$21.26 billion
05/27/2024$24.83$24.83$25.00$24.76130,400 shs$21.44 billion
05/24/2024$25.04$24.83
-0.84%		$25.00$24.76130,469 shs$21.44 billion
05/23/2024$25.09$25.04
-0.20%		$25.43$24.9699,705 shs$21.62 billion
05/22/2024$24.98$25.09
+0.44%		$25.15$24.8875,595 shs$21.66 billion
05/21/2024$24.75$24.98
+0.93%		$24.99$24.8470,851 shs$21.57 billion
05/20/2024$25.19$24.75
-1.75%		$24.99$24.7379,566 shs$21.37 billion
05/17/2024$25.37$25.19
-0.71%		$25.19$24.96225,549 shs$21.75 billion
05/16/2024$25.25$25.37
+0.48%		$25.48$25.27142,518 shs$21.90 billion
05/15/2024$23.91$25.25
+5.60%		$25.34$25.08351,278 shs$21.80 billion
05/14/2024$23.64$23.91
+1.14%		$23.97$23.8585,983 shs$20.64 billion
05/13/2024$23.65$23.64
-0.02%		$23.70$23.5672,152 shs$20.41 billion
05/10/2024$23.68$23.65
-0.15%		$23.79$23.5938,214 shs$20.51 billion
05/09/2024$23.64$23.68
+0.17%		$23.68$23.5479,312 shs$20.54 billion
05/08/2024$23.42$23.64
+0.95%		$23.68$23.4948,091 shs$20.50 billion
05/07/2024$23.34$23.42
+0.34%		$23.51$23.3865,872 shs$20.31 billion
05/06/2024$23.27$23.34
+0.30%		$23.50$23.2458,701 shs$20.24 billion
05/03/2024$23.40$23.27
-0.56%		$23.36$23.1676,678 shs$20.18 billion
05/02/2024$23.15$23.40
+1.09%		$23.42$23.19111,001 shs$20.29 billion
05/01/2024$23.10$23.15
+0.21%		$23.28$23.1489,689 shs$20.07 billion
04/30/2024$23.22$23.10
-0.52%		$23.29$23.04123,421 shs$20.03 billion
04/29/2024$23.23$23.22
-0.04%		$23.31$23.1796,515 shs$20.14 billion
04/26/2024$23.18$23.23
+0.22%		$23.70$22.83171,809 shs$20.15 billion
04/25/2024$22.85$23.18
+1.44%		$23.24$22.99141,039 shs$20.10 billion
04/24/2024$22.90$22.85
-0.22%		$22.88$22.7560,253 shs$19.82 billion
04/23/2024$22.87$22.90
+0.13%		$22.90$22.70108,870 shs$19.86 billion
04/22/2024$22.37$22.87
+2.24%		$22.90$22.60291,061 shs$19.83 billion
04/19/2024$22.18$22.37
+0.86%		$22.39$22.0292,158 shs$19.40 billion
04/18/2024$22.03$22.18
+0.68%		$22.22$22.0683,319 shs$19.23 billion
04/17/2024$21.72$22.03
+1.43%		$22.09$21.88220,209 shs$19.10 billion
04/16/2024$21.72$21.72$21.94$21.72332,176 shs$18.84 billion
04/15/2024$21.60$21.72
+0.56%		$21.94$21.72332,176 shs$18.84 billion
04/12/2024$21.74$21.61
-0.62%		$21.68$21.4378,226 shs$18.82 billion
04/11/2024$21.49$21.74
+1.16%		$21.81$21.53114,671 shs$18.94 billion
04/10/2024$21.94$21.49
-2.05%		$21.66$21.36122,227 shs$18.72 billion
04/09/2024$22.20$21.94
-1.17%		$22.17$21.80163,025 shs$19.12 billion
04/08/2024$22.03$22.20
+0.77%		$22.20$22.04117,632 shs$19.34 billion
04/05/2024$22.56$22.03
-2.35%		$22.07$21.83173,868 shs$19.19 billion
04/04/2024$22.56$22.56$22.59$22.2872,591 shs$19.66 billion
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/03/2024$22.35$22.56
+0.94%		$22.58$22.4472,591 shs$19.66 billion
04/02/2024$22.50$22.35
-0.67%		$22.48$22.3069,174 shs$19.47 billion
04/01/2024$22.60$22.50
-0.44%		$22.80$21.9686,791 shs$19.60 billion
03/29/2024$22.60$22.60$22.70$22.5468,530 shs$19.69 billion
03/28/2024$22.53$22.60
+0.31%		$22.70$22.5468,531 shs$19.69 billion
03/27/2024$22.20$22.53
+1.49%		$22.53$22.3377,918 shs$19.63 billion
03/26/2024$22.13$22.20
+0.32%		$22.32$22.09113,955 shs$19.34 billion
03/25/2024$22.15$22.13
-0.09%		$22.21$22.08124,706 shs$19.28 billion
03/22/2024$22.15$22.15$22.18$22.0098,619 shs$19.30 billion
03/21/2024$22.26$22.15
-0.49%		$22.33$22.03161,647 shs$19.30 billion
03/20/2024$22.29$22.26
-0.13%		$22.26$21.91258,624 shs$19.39 billion
03/19/2024$22.05$22.29
+1.09%		$22.29$21.97389,952 shs$19.42 billion
03/18/2024$21.73$22.05
+1.47%		$22.14$21.83480,375 shs$18.93 billion
03/15/2024$22.19$22.19$22.24$21.68500,559 shs$19.33 billion
03/14/2024$22.64$22.19
-1.99%		$22.58$22.15494,914 shs$19.33 billion
03/13/2024$22.61$22.64
+0.13%		$22.76$22.6382,607 shs$19.73 billion
03/12/2024$22.56$22.61
+0.22%		$22.66$22.5351,064 shs$19.70 billion
03/11/2024$22.00$22.56
+2.55%		$22.66$22.34159,734 shs$19.66 billion
03/08/2024$21.91$22.00
+0.41%		$22.05$21.86275,464 shs$19.39 billion
03/07/2024$21.63$21.91
+1.29%		$21.92$21.7981,952 shs$19.31 billion
03/06/2024$21.34$21.63
+1.34%		$21.68$21.5095,826 shs$19.06 billion
03/05/2024$21.51$21.34
-0.77%		$21.58$21.30103,293 shs$18.81 billion
03/04/2024$21.71$21.51
-0.92%		$21.78$21.47116,688 shs$18.96 billion
03/01/2024$21.71$21.71
+0.01%		$21.73$21.4976,804 shs$19.13 billion
02/29/2024$21.71$21.71
-0.01%		$21.95$21.69105,073 shs$19.13 billion

Related Companies:
This page (OTCMKTS:IMBBY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry