Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anheuser-Busch Inbev S.A. ADR (NY: BUD )

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 100.63 100.63 98.04 98.80 2,840,391 -0.97(-0.97%)
Jun 29, 2015 100.54 100.99 99.56 99.77 1,881,747 -3.35(-3.25%)
Jun 26, 2015 103.59 103.93 102.64 103.12 710,830 +0.36(+0.35%)
Jun 25, 2015 103.24 103.60 101.91 102.76 1,863,516 -0.48(-0.47%)
Jun 24, 2015 103.52 104.27 103.17 103.24 1,264,924 -0.07(-0.06%)
Jun 23, 2015 103.32 103.54 102.67 103.31 1,233,544 +0.98(+0.95%)
Jun 22, 2015 102.41 103.65 102.18 102.33 1,601,635 +2.43(+2.43%)
Jun 19, 2015 100.46 100.59 99.83 99.90 1,569,424 -0.56(-0.55%)
Jun 18, 2015 99.97 101.10 99.43 100.46 1,529,568 +1.03(+1.04%)
Jun 17, 2015 98.51 99.84 98.51 99.43 1,296,694 +0.02(+0.02%)
Jun 16, 2015 98.32 99.65 98.10 99.41 736,436 +0.83(+0.84%)
Jun 15, 2015 98.58 99.19 98.30 98.58 1,900,857 -1.33(-1.33%)
Jun 12, 2015 98.95 100.30 98.71 99.91 1,490,520 -0.75(-0.75%)
Jun 11, 2015 101.38 102.01 100.39 100.66 1,331,325 +0.43(+0.43%)
Jun 10, 2015 99.00 101.01 98.79 100.23 1,108,505 +1.78(+1.81%)
Jun 09, 2015 98.35 99.05 97.75 98.44 1,146,878 -0.29(-0.30%)
Jun 08, 2015 98.70 99.76 98.20 98.74 3,409,816 -3.20(-3.14%)
Jun 05, 2015 97.91 102.46 97.14 101.94 5,804,074 +2.23(+2.23%)
Jun 04, 2015 99.51 100.91 99.34 99.71 1,861,329 -1.06(-1.05%)
Jun 03, 2015 101.20 101.41 100.51 100.77 1,955,499 +0.88(+0.88%)
Jun 02, 2015 98.77 100.24 98.51 99.89 1,780,613 +2.22(+2.27%)
Jun 01, 2015 98.45 98.59 97.49 97.67 1,096,778 -1.04(-1.05%)
May 29, 2015 99.90 99.98 98.19 98.71 1,244,753 -1.49(-1.49%)
May 28, 2015 100.30 100.37 99.36 100.20 762,546 +0.36(+0.36%)
May 27, 2015 98.57 100.30 98.50 99.84 1,756,432 +1.54(+1.57%)
May 26, 2015 99.94 100.07 98.29 98.30 968,488 -2.03(-2.02%)
May 22, 2015 101.50 100.34 100.34 100.34 724,964 -1.12(-1.10%)
May 21, 2015 101.12 101.80 101.11 101.46 744,756 +0.42(+0.41%)
May 20, 2015 101.12 101.56 100.84 101.04 765,214 -0.33(-0.32%)
May 19, 2015 101.14 101.71 100.86 101.37 1,160,131 +1.46(+1.46%)
May 18, 2015 99.71 100.47 99.44 99.91 1,343,065 -0.79(-0.78%)
May 15, 2015 100.39 100.99 99.98 100.70 1,132,366 +0.22(+0.22%)
May 14, 2015 99.92 100.56 99.80 100.47 1,231,007 +1.56(+1.57%)
May 13, 2015 99.89 100.16 98.63 98.92 971,312 +0.11(+0.12%)
May 12, 2015 99.51 99.52 98.45 98.80 1,428,797 -0.43(-0.44%)
May 11, 2015 99.03 100.55 98.96 99.24 1,333,500 -1.14(-1.13%)
May 08, 2015 99.85 100.77 99.75 100.38 2,504,075 +2.37(+2.42%)
May 07, 2015 97.50 98.65 97.24 98.00 1,654,920 -0.16(-0.16%)
May 06, 2015 98.75 98.96 97.81 98.16 2,884,647 +2.19(+2.29%)
May 05, 2015 97.53 97.60 95.81 95.96 1,979,990 -0.88(-0.90%)
May 04, 2015 98.47 98.53 96.81 96.84 2,120,201 -2.55(-2.57%)
May 01, 2015 98.26 99.42 98.17 99.39 975,370 +1.11(+1.12%)
Apr 30, 2015 98.19 98.74 98.01 98.29 1,031,975 +0.31(+0.32%)
Apr 29, 2015 99.34 99.48 97.45 97.98 2,427,865 -2.11(-2.11%)
Apr 28, 2015 99.94 100.40 99.56 100.09 962,312 -0.35(-0.34%)
Apr 27, 2015 100.81 101.14 100.34 100.43 1,118,165 +0.90(+0.91%)
Apr 24, 2015 98.66 99.67 98.43 99.53 986,136 +0.98(+1.00%)
Apr 23, 2015 97.21 98.77 97.12 98.55 1,659,857 +0.25(+0.25%)
Apr 22, 2015 98.49 98.58 97.55 98.30 1,087,051 -0.97(-0.98%)
Apr 21, 2015 98.77 99.60 98.69 99.27 709,286 +0.64(+0.65%)
Apr 20, 2015 99.10 99.47 98.24 98.63 1,294,837 -0.89(-0.90%)
Apr 17, 2015 99.66 99.82 98.83 99.52 850,148 -0.71(-0.71%)
Apr 16, 2015 99.60 100.54 99.35 100.23 997,312 -0.01(-0.01%)
Apr 15, 2015 100.84 100.94 99.76 100.24 753,640 -0.52(-0.51%)
Apr 14, 2015 100.59 100.88 100.28 100.75 622,415 +0.40(+0.40%)
Apr 13, 2015 100.71 101.01 100.30 100.35 570,500 -0.28(-0.28%)
Apr 10, 2015 99.93 100.86 99.68 100.63 920,922 -0.67(-0.66%)
Apr 09, 2015 101.28 101.35 100.38 101.30 1,071,998 +0.31(+0.30%)
Apr 08, 2015 101.65 101.89 100.46 101.00 1,571,812 -0.90(-0.88%)
Apr 07, 2015 102.09 102.68 101.79 101.90 879,772 +0.00(+0.00%)
Apr 06, 2015 101.21 102.57 100.94 101.90 750,500 +0.77(+0.76%)
Apr 02, 2015 100.46 101.13 101.13 101.13 1,200,138 +1.79(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.