Imperial Brands

IMB
🏛️ usa →
42.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 32.26 32.76 31.78 31.78 0.0M
2024-12-30 32.75 32.75 31.80 32.01 0.0M
2024-12-27 32.80 32.83 32.26 32.26 0.0M
2024-12-26 32.55 32.80 32.52 32.80 0.0M
2024-12-24 32.75 32.75 32.50 32.50 0.0M
2024-12-23 32.31 32.75 32.01 32.01 0.0M
2024-12-20 32.10 32.63 31.88 32.25 0.0M
2024-12-19 32.23 33.87 32.17 32.24 0.0M
2024-12-18 32.40 33.55 32.40 32.40 0.0M
2024-12-17 34.15 34.25 32.36 34.15 0.0M
2024-12-16 32.73 33.27 32.17 32.17 0.0M
2024-12-13 34.20 34.20 32.48 32.48 0.0M
2024-12-12 32.89 33.86 32.32 32.32 0.0M
2024-12-11 34.74 34.74 32.89 32.89 0.0M
2024-12-10 33.90 33.90 32.28 32.62 0.0M
2024-12-09 32.70 32.70 32.32 32.32 0.0M
2024-12-06 34.01 34.01 31.80 31.80 0.0M
2024-12-05 34.27 34.27 31.78 32.39 0.0M
2024-12-04 31.76 34.20 31.76 34.20 0.0M
2024-12-03 31.71 33.55 31.35 32.50 0.0M
2024-12-02 34.19 34.28 31.85 34.28 0.0M
2024-11-29 31.98 33.56 31.98 33.56 0.0M
2024-11-27 34.15 34.15 34.15 34.15 0.0M
2024-11-26 33.80 33.80 32.01 32.01 0.0M
2024-11-25 32.00 32.38 31.25 31.25 0.0M
2024-11-22 31.20 31.95 31.20 31.93 0.0M
2024-11-21 30.82 30.82 30.82 30.82 0.0M
2024-11-20 31.22 31.98 30.84 30.84 0.0M
2024-11-19 30.72 32.05 30.43 31.65 0.0M
2024-11-18 30.04 30.63 30.04 30.25 0.0M
2024-11-15 30.56 30.59 29.30 30.57 0.0M
2024-11-14 30.05 30.12 29.77 29.77 0.0M
2024-11-13 29.00 29.00 29.00 29.00 0.0M
2024-11-12 29.05 30.61 29.05 29.44 0.0M
2024-11-11 30.79 30.79 29.56 29.56 0.0M
2024-11-08 30.92 30.92 30.21 30.21 0.0M
2024-11-07 31.15 31.20 30.24 31.20 0.0M
2024-11-06 30.26 30.26 30.26 30.26 0.0M
2024-11-05 31.01 31.20 30.46 31.14 0.0M
2024-11-04 30.96 31.01 30.96 31.01 0.0M
2024-11-01 30.25 30.25 30.25 30.25 0.0M
2024-10-31 31.00 31.00 29.35 30.00 0.0M
2024-10-30 29.30 30.78 29.30 30.70 0.0M
2024-10-29 31.50 31.50 29.15 29.15 0.0M
2024-10-28 29.94 30.90 29.94 30.90 0.0M
2024-10-25 29.85 29.85 29.84 29.84 0.0M
2024-10-24 31.45 31.50 29.79 29.79 0.0M
2024-10-23 30.86 30.86 29.46 29.46 0.0M
2024-10-22 29.53 31.05 29.53 30.90 0.0M
2024-10-21 29.77 31.63 29.77 31.63 0.0M
2024-10-18 30.05 31.58 29.87 29.87 0.0M
2024-10-17 30.04 30.04 30.04 30.04 0.0M
2024-10-15 29.19 29.19 29.19 29.19 0.0M
2024-10-14 31.32 31.32 29.13 29.68 0.0M
2024-10-11 31.25 31.25 31.25 31.25 0.0M
2024-10-09 29.35 29.76 29.35 29.76 0.0M
2024-10-07 28.06 29.20 28.06 29.20 0.0M
2024-10-04 29.20 29.20 28.19 28.25 0.0M
2024-10-03 28.11 29.20 28.05 28.11 0.0M
2024-10-02 29.20 29.20 28.30 28.30 0.0M
2024-10-01 29.80 29.80 28.63 29.80 0.0M
2024-09-30 29.12 29.50 28.98 28.98 0.0M
2024-09-27 29.00 29.00 28.60 28.68 0.0M
2024-09-25 28.64 28.64 28.64 28.64 0.0M
2024-09-23 29.46 29.46 29.46 29.46 0.0M
2024-09-20 28.70 28.70 28.46 28.46 0.0M
2024-09-19 29.80 29.80 28.79 29.80 0.0M
2024-09-18 29.20 29.20 28.79 28.79 0.0M
2024-09-17 29.98 29.98 29.00 29.00 0.0M
2024-09-16 29.50 29.91 28.89 28.89 0.0M
2024-09-13 29.35 29.65 28.73 29.30 0.3M
2024-09-12 29.62 29.65 28.64 29.35 0.0M
2024-09-10 29.12 29.12 29.12 29.12 0.0M
2024-09-09 30.50 30.50 28.84 29.68 0.0M
2024-09-06 28.59 28.59 28.40 28.40 0.0M
2024-09-05 29.20 29.20 29.20 29.20 0.0M
2024-09-04 29.33 29.40 28.34 28.52 0.0M
2024-09-03 29.09 29.09 28.00 28.89 0.0M
2024-08-30 27.81 27.81 27.81 27.81 0.0M
2024-08-29 28.35 28.46 27.92 28.46 0.0M
2024-08-28 28.31 28.31 28.31 28.31 0.0M
2024-08-27 28.60 29.50 27.94 27.94 0.0M
2024-08-26 28.48 29.44 27.76 29.44 0.0M
2024-08-22 29.34 29.34 29.34 29.34 0.0M
2024-08-21 29.08 29.08 29.08 29.08 0.0M
2024-08-20 28.00 28.00 27.69 27.69 0.3M
2024-08-19 28.59 28.61 28.51 28.51 0.0M
2024-08-16 28.00 28.00 28.00 28.00 0.0M
2024-08-15 28.00 28.00 28.00 28.00 0.0M
2024-08-14 27.18 27.97 27.18 27.97 0.0M
2024-08-13 27.50 27.50 27.30 27.30 0.0M
2024-08-12 27.29 28.17 27.25 27.43 0.0M
2024-08-09 27.92 27.92 27.05 27.05 0.0M
2024-08-08 28.18 28.18 28.18 28.18 0.0M
2024-08-07 26.85 28.04 26.51 26.51 0.0M
2024-08-06 27.16 27.69 26.74 26.74 0.0M
2024-08-05 25.93 28.12 25.93 27.81 0.0M
2024-08-02 28.25 28.60 28.25 28.60 0.0M
2024-08-01 28.39 29.20 26.79 28.72 0.0M
2024-07-31 28.40 28.40 27.53 27.53 0.0M
2024-07-30 27.25 27.25 27.25 27.25 0.0M
2024-07-29 27.25 28.78 27.25 28.78 0.0M
2024-07-26 28.68 28.68 26.70 27.25 0.0M
2024-07-25 26.63 26.63 26.63 26.63 0.0M
2024-07-24 27.35 27.35 26.62 26.62 0.0M
2024-07-22 26.00 28.52 26.00 27.35 0.0M
2024-07-19 27.70 27.70 26.80 26.80 0.0M
2024-07-18 27.90 27.90 26.67 26.67 0.0M
2024-07-17 27.79 27.79 27.79 27.79 0.0M
2024-07-16 25.50 27.58 25.50 27.58 0.0M
2024-07-15 28.03 28.55 27.99 27.99 0.0M
2024-07-12 26.50 26.50 26.48 26.48 0.0M
2024-07-11 27.85 27.85 25.86 25.86 0.0M
2024-07-10 27.45 27.45 26.25 26.25 0.0M
2024-07-09 26.90 26.90 26.61 26.61 0.0M
2024-07-08 27.32 27.32 25.90 25.90 0.0M
2024-07-05 26.17 26.17 25.96 25.96 0.0M
2024-07-03 25.50 26.62 25.50 26.60 0.0M
2024-07-02 25.01 26.56 24.85 26.56 0.0M
2024-07-01 26.35 26.68 25.29 25.29 0.0M
2024-06-28 26.05 26.64 24.66 25.75 0.0M
2024-06-27 26.42 26.42 26.34 26.34 0.0M
2024-06-26 26.00 26.00 25.25 25.25 0.0M
2024-06-25 26.17 26.17 25.25 26.07 0.0M
2024-06-24 27.70 27.70 27.70 27.70 0.0M
2024-06-21 24.65 25.93 24.65 25.93 0.0M
2024-06-20 26.15 26.15 26.15 26.15 0.0M
2024-06-18 24.81 25.89 24.81 25.89 0.0M
2024-06-17 25.10 25.35 24.55 25.35 0.0M
2024-06-14 24.80 26.30 24.80 26.30 0.0M
2024-06-12 25.60 26.69 25.49 26.69 0.0M
2024-06-11 24.94 25.23 24.94 25.23 0.0M
2024-06-10 26.20 26.20 24.70 26.20 0.0M
2024-06-07 26.30 26.30 24.80 26.30 0.0M
2024-06-06 24.65 24.65 24.65 24.65 0.0M
2024-06-05 26.34 26.34 25.40 25.40 0.0M
2024-06-04 24.51 24.97 24.45 24.87 0.0M
2024-06-03 25.40 25.70 24.20 25.70 0.0M
2024-05-31 25.60 25.60 24.10 24.10 0.0M
2024-05-30 25.20 25.20 24.30 24.30 0.0M
2024-05-29 25.48 25.48 25.48 25.48 0.0M
2024-05-28 25.80 25.80 24.54 24.69 0.0M
2024-05-24 25.45 25.45 24.55 25.00 0.0M
2024-05-23 25.60 25.60 25.60 25.60 0.0M
2024-05-22 25.70 25.70 24.89 24.96 0.0M
2024-05-21 24.83 25.75 24.25 24.25 0.0M
2024-05-20 25.75 25.76 24.29 24.29 0.0M
2024-05-17 25.65 25.95 24.45 25.95 0.0M
2024-05-16 25.14 25.35 24.51 25.35 0.0M
2024-05-15 24.51 24.95 24.51 24.60 0.0M
2024-05-14 23.60 23.89 22.90 23.89 0.0M
2024-05-13 23.36 23.36 22.64 22.64 0.0M
2024-05-10 23.49 23.49 23.16 23.16 0.0M
2024-05-09 22.40 23.36 22.40 23.35 0.0M
2024-05-08 23.95 23.95 22.92 23.25 0.0M
2024-05-07 22.48 22.48 22.48 22.48 0.0M
2024-05-06 23.28 23.28 23.28 23.28 0.0M
2024-05-03 23.40 23.60 22.80 23.42 0.0M
2024-05-02 23.30 23.30 23.30 23.30 0.0M
2024-05-01 22.32 23.28 22.32 23.28 0.0M
2024-04-30 22.44 23.33 22.32 22.52 0.0M
2024-04-29 23.28 23.28 22.32 22.32 0.0M
2024-04-26 24.00 24.00 22.32 22.32 0.0M
2024-04-25 22.48 23.96 22.48 22.49 0.0M
2024-04-24 22.46 22.50 22.46 22.50 0.0M
2024-04-23 23.48 23.64 22.41 22.41 0.0M
2024-04-22 21.79 23.01 21.56 22.25 0.0M
2024-04-19 22.53 22.53 21.72 21.99 0.0M
2024-04-18 21.54 22.78 21.54 22.78 0.0M
2024-04-17 22.57 22.57 21.13 21.40 0.0M
2024-04-16 22.06 22.33 20.94 22.33 0.0M
2024-04-15 22.21 22.24 21.31 21.64 0.1M
2024-04-12 21.14 22.01 21.12 21.27 0.0M
2024-04-11 21.22 21.60 21.19 21.19 0.0M
2024-04-10 20.77 20.77 20.77 20.77 0.0M
2024-04-09 21.80 21.99 21.43 21.58 0.0M
2024-04-08 22.00 23.01 21.77 21.77 0.0M
2024-04-05 22.67 22.68 21.23 22.05 0.0M
2024-04-04 23.08 23.08 22.20 22.20 0.0M
2024-04-03 22.15 22.96 22.08 22.24 0.0M
2024-04-02 21.99 22.31 21.99 22.12 0.0M
2024-04-01 21.83 23.75 21.83 23.75 0.0M
2024-03-28 21.83 22.75 21.83 22.67 0.0M
2024-03-27 21.85 22.32 21.85 21.93 0.0M
2024-03-26 21.75 21.75 21.72 21.72 0.0M
2024-03-25 21.64 22.51 21.64 22.12 0.0M
2024-03-22 21.99 21.99 21.99 21.99 0.0M
2024-03-21 20.75 22.10 20.75 21.68 0.0M
2024-03-20 20.80 23.08 20.80 22.72 0.0M
2024-03-19 21.64 21.75 21.64 21.71 0.0M
2024-03-18 21.72 22.01 21.39 21.39 0.0M
2024-03-15 21.91 22.56 21.75 22.19 0.0M
2024-03-14 22.35 22.35 22.18 22.18 0.0M
2024-03-13 22.30 23.95 22.19 22.78 0.0M
2024-03-12 22.30 23.20 22.18 22.18 0.0M
2024-03-11 23.25 23.25 22.07 22.16 0.0M
2024-03-08 21.50 21.96 21.50 21.95 0.1M
2024-03-07 21.41 22.07 21.41 22.06 0.0M
2024-03-06 20.88 21.56 20.88 21.56 0.0M
2024-03-05 20.95 21.47 20.95 21.05 0.0M
2024-03-04 21.14 21.64 21.14 21.35 0.0M
2024-03-01 21.35 21.48 21.33 21.48 0.0M
2024-02-29 21.59 21.69 21.24 21.24 0.0M
2024-02-28 21.30 21.79 21.30 21.79 0.0M
2024-02-27 22.43 22.43 21.49 21.49 0.0M
2024-02-26 22.82 23.62 22.82 22.99 0.0M
2024-02-23 23.26 23.50 22.82 23.50 0.0M
2024-02-22 22.63 23.40 22.63 23.40 0.0M
2024-02-21 22.90 23.04 22.30 22.30 0.0M
2024-02-20 23.21 23.47 23.07 23.07 0.0M
2024-02-16 23.00 23.65 22.96 23.65 0.0M
2024-02-15 23.50 23.50 22.76 23.39 0.0M
2024-02-14 23.62 24.04 23.36 23.81 0.0M
2024-02-13 23.40 24.08 23.39 24.06 0.0M
2024-02-12 24.21 24.27 23.33 23.57 0.0M
2024-02-09 23.77 23.77 23.23 23.23 0.0M
2024-02-08 23.21 23.21 23.09 23.09 0.0M
2024-02-07 23.93 23.93 23.92 23.92 0.0M
2024-02-06 24.06 24.21 24.06 24.06 0.0M
2024-02-05 23.88 23.88 23.25 23.25 0.0M
2024-02-01 23.49 24.45 23.49 24.24 0.0M
2024-01-31 24.53 24.53 23.85 23.85 0.0M
2024-01-30 24.34 24.61 23.94 23.94 0.0M
2024-01-29 24.75 24.75 23.79 23.79 0.0M
2024-01-26 24.50 24.96 24.37 24.37 0.0M
2024-01-25 23.88 23.88 23.88 23.88 0.0M
2024-01-24 24.38 24.38 23.94 23.94 0.0M
2024-01-23 24.29 24.29 23.67 24.29 0.0M
2024-01-22 24.14 24.30 23.68 23.99 0.0M
2024-01-19 24.10 24.10 23.51 23.53 0.0M
2024-01-18 24.16 24.16 23.54 23.54 0.0M
2024-01-17 23.46 24.20 23.46 24.20 0.0M
2024-01-16 24.21 24.39 23.64 23.64 0.0M
2024-01-12 24.10 24.26 24.10 24.26 0.0M
2024-01-11 23.94 24.10 23.90 24.09 0.0M
2024-01-10 23.94 23.94 23.37 23.37 0.0M
2024-01-09 23.52 23.99 23.52 23.99 0.0M
2024-01-08 23.93 23.98 23.43 23.98 0.0M
2024-01-05 23.78 23.90 23.32 23.50 0.0M
2024-01-04 23.10 23.53 23.10 23.19 0.0M
2024-01-03 22.78 23.46 22.78 22.81 0.0M
2024-01-02 22.87 23.19 22.60 22.60 0.0M