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

63.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 89.04 89.57 88.58 89.18 1,520,247 -0.80(-0.89%)
Aug 28, 2015 89.37 90.04 88.85 89.98 1,637,193 -0.35(-0.39%)
Aug 27, 2015 89.17 90.41 88.38 90.33 2,652,930 +1.75(+1.98%)
Aug 26, 2015 88.90 89.05 86.94 88.58 2,945,717 +1.65(+1.89%)
Aug 25, 2015 89.80 89.86 86.83 86.93 2,489,897 -1.06(-1.20%)
Aug 24, 2015 85.59 92.61 83.94 87.99 6,233,744 -1.23(-1.38%)
Aug 21, 2015 91.66 91.69 89.18 89.22 3,853,239 -2.61(-2.84%)
Aug 20, 2015 92.89 92.89 91.80 91.83 2,474,979 -1.96(-2.09%)
Aug 19, 2015 94.43 94.43 93.45 93.79 2,154,036 -1.97(-2.05%)
Aug 18, 2015 94.39 96.25 94.31 95.75 3,257,102 +0.15(+0.15%)
Aug 17, 2015 94.20 95.68 93.86 95.60 3,027,412 -0.46(-0.48%)
Aug 14, 2015 96.09 96.41 95.43 96.06 1,719,402 -1.34(-1.38%)
Aug 13, 2015 97.54 97.83 97.20 97.40 653,289 -0.23(-0.23%)
Aug 12, 2015 97.30 97.79 96.43 97.63 1,937,784 -1.40(-1.41%)
Aug 11, 2015 99.64 99.69 98.40 99.03 1,196,045 -0.82(-0.82%)
Aug 10, 2015 99.58 99.89 99.24 99.85 1,068,142 +1.09(+1.10%)
Aug 07, 2015 98.62 98.94 98.05 98.76 907,329 -1.04(-1.04%)
Aug 06, 2015 100.58 100.66 99.30 99.80 970,532 +0.11(+0.11%)
Aug 05, 2015 98.89 99.74 98.76 99.70 986,825 +1.74(+1.78%)
Aug 04, 2015 98.95 98.99 97.80 97.95 1,056,936 -0.43(-0.43%)
Aug 03, 2015 99.71 100.05 97.70 98.38 2,346,273 +0.49(+0.50%)
Jul 31, 2015 96.63 98.15 96.52 97.89 2,522,846 -0.29(-0.29%)
Jul 30, 2015 97.45 98.65 97.28 98.17 4,815,534 -4.25(-4.15%)
Jul 29, 2015 101.97 102.87 101.92 102.42 1,364,005 +1.06(+1.04%)
Jul 28, 2015 101.15 101.72 100.63 101.37 1,200,990 +0.38(+0.37%)
Jul 27, 2015 101.28 101.47 100.55 100.99 1,711,075 -0.86(-0.84%)
Jul 24, 2015 103.06 103.20 101.75 101.85 1,363,120 -1.16(-1.12%)
Jul 23, 2015 104.09 104.10 102.78 103.00 1,725,224 -1.37(-1.31%)
Jul 22, 2015 103.77 104.77 103.76 104.37 1,043,476 -0.49(-0.47%)
Jul 21, 2015 104.99 105.11 104.20 104.86 1,874,788 -0.36(-0.34%)
Jul 20, 2015 105.43 105.82 105.15 105.22 1,253,557 +0.01(+0.01%)
Jul 17, 2015 105.03 105.22 104.47 105.22 1,031,263 +0.06(+0.06%)
Jul 16, 2015 105.58 105.59 104.78 105.16 2,230,823 +1.02(+0.98%)
Jul 15, 2015 104.50 104.85 103.95 104.14 1,297,125 +0.11(+0.10%)
Jul 14, 2015 104.10 104.33 103.41 104.03 2,486,722 +0.32(+0.31%)
Jul 13, 2015 103.86 104.02 103.23 103.71 1,909,758 +0.04(+0.04%)
Jul 10, 2015 103.36 103.95 102.63 103.67 4,226,055 +5.08(+5.16%)
Jul 09, 2015 99.44 99.83 98.54 98.58 2,039,985 +1.45(+1.49%)
Jul 08, 2015 97.82 97.92 96.88 97.13 1,011,214 -0.63(-0.64%)
Jul 07, 2015 96.11 97.84 94.94 97.76 2,863,621 +0.81(+0.84%)
Jul 06, 2015 96.58 97.72 96.34 96.95 2,682,179 -2.91(-2.91%)
Jul 02, 2015 99.81 99.86 99.86 99.86 852,957 -0.49(-0.49%)
Jul 01, 2015 100.69 100.98 99.66 100.35 1,419,157 +1.55(+1.57%)
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%)
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.