FinancialContent is the trusted provider of stock market information to the media industry.
Anheuser-Busch Inbev S.A. (NY: BUD)
95.29 USD  +1.66 (+1.77%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 94.50 95.46 94.47 95.29 929,100 +1.66(+1.77%)
Aug 15, 2019 93.21 94.07 93.04 93.63 1,024,567 +0.27(+0.29%)
Aug 14, 2019 94.27 94.37 92.64 93.36 1,945,755 -2.31(-2.41%)
Aug 13, 2019 95.22 96.98 95.06 95.67 1,655,406 -0.60(-0.62%)
Aug 12, 2019 97.14 97.36 96.00 96.27 1,392,500 -1.95(-1.99%)
Aug 09, 2019 98.42 98.79 97.32 98.22 1,075,900 -0.29(-0.29%)
Aug 08, 2019 99.20 99.20 96.91 98.51 1,463,704 +0.34(+0.35%)
Aug 07, 2019 96.84 98.54 96.43 98.17 1,200,413 +0.47(+0.48%)
Aug 06, 2019 97.40 98.17 97.13 97.70 1,181,922 -0.49(-0.50%)
Aug 05, 2019 97.73 98.44 97.26 98.19 1,543,854 -2.00(-2.00%)
Aug 02, 2019 100.31 100.67 99.38 100.19 925,700 -0.27(-0.27%)
Aug 01, 2019 101.49 102.59 100.19 100.46 1,583,936 -0.52(-0.51%)
Jul 31, 2019 101.11 101.99 99.70 100.98 1,427,982 -0.60(-0.59%)
Jul 30, 2019 101.00 101.69 100.90 101.58 1,394,441 -0.09(-0.09%)
Jul 29, 2019 101.92 102.13 101.22 101.67 2,566,129 +1.18(+1.17%)
Jul 26, 2019 99.94 100.84 99.70 100.49 2,464,300 +1.00(+1.01%)
Jul 25, 2019 100.78 102.70 98.33 99.49 6,144,925 +3.93(+4.11%)
Jul 24, 2019 95.90 96.24 95.06 95.56 1,708,650 -0.27(-0.28%)
Jul 23, 2019 95.52 95.91 95.23 95.83 2,138,770 +0.86(+0.91%)
Jul 22, 2019 94.63 95.26 94.39 94.97 2,205,915 +0.69(+0.73%)
Jul 19, 2019 94.41 94.54 93.02 94.28 5,054,800 +4.94(+5.53%)
Jul 18, 2019 88.87 90.38 88.42 89.34 2,214,243 +0.92(+1.04%)
Jul 17, 2019 89.40 89.40 88.13 88.42 1,432,002 +0.41(+0.47%)
Jul 16, 2019 88.28 88.37 87.64 88.01 1,523,759 -0.55(-0.62%)
Jul 15, 2019 87.77 88.58 87.66 88.56 2,553,123 +1.62(+1.86%)
Jul 12, 2019 88.49 88.85 85.25 86.94 5,686,600 -2.72(-3.03%)
Jul 11, 2019 90.45 90.79 89.20 89.66 2,837,955 -1.69(-1.85%)
Jul 10, 2019 91.88 91.88 90.61 91.35 1,657,277 -0.16(-0.17%)
Jul 09, 2019 91.91 92.11 91.25 91.51 1,717,665 -0.17(-0.19%)
Jul 08, 2019 92.48 92.63 91.56 91.68 936,305 -1.03(-1.11%)
Jul 05, 2019 92.83 92.89 91.96 92.71 1,112,800 -1.22(-1.30%)
Jul 03, 2019 93.43 94.16 92.87 93.93 1,552,500 +3.28(+3.62%)
Jul 02, 2019 89.57 90.82 89.47 90.65 1,459,899 +2.22(+2.51%)
Jul 01, 2019 88.56 88.82 87.85 88.43 1,025,641 -0.08(-0.09%)
Jun 28, 2019 88.22 88.69 88.12 88.51 890,400 +1.31(+1.50%)
Jun 27, 2019 87.18 87.29 86.40 87.20 1,107,212 -0.17(-0.19%)
Jun 26, 2019 88.71 88.71 87.31 87.37 897,581 -1.03(-1.17%)
Jun 25, 2019 89.57 89.70 88.36 88.40 1,098,063 -1.68(-1.87%)
Jun 24, 2019 89.93 90.59 89.83 90.08 877,519 +0.00(+0.00%)
Jun 21, 2019 89.64 90.48 89.43 90.08 1,225,900 +0.34(+0.38%)
Jun 20, 2019 89.72 89.83 89.06 89.74 1,871,696 +1.82(+2.07%)
Jun 19, 2019 87.21 88.26 87.07 87.92 944,839 +1.05(+1.21%)
Jun 18, 2019 85.57 87.26 85.49 86.87 2,427,089 +2.55(+3.02%)
Jun 17, 2019 83.99 84.44 83.85 84.32 779,037 +0.14(+0.17%)
Jun 14, 2019 84.37 84.83 84.07 84.18 814,600 -1.75(-2.04%)
Jun 13, 2019 86.33 86.57 85.52 85.93 725,055 -0.87(-1.00%)
Jun 12, 2019 86.65 87.00 86.56 86.80 701,425 +0.99(+1.15%)
Jun 11, 2019 85.87 86.19 85.36 85.81 885,828 +0.48(+0.56%)
Jun 10, 2019 85.65 85.70 85.16 85.33 1,029,696 +0.01(+0.01%)
Jun 07, 2019 85.41 85.75 84.95 85.32 1,174,200 +1.22(+1.45%)
Jun 06, 2019 83.69 84.14 83.45 84.10 953,630 +0.83(+1.00%)
Jun 05, 2019 84.00 84.06 83.23 83.27 1,340,225 -0.67(-0.80%)
Jun 04, 2019 83.66 83.96 83.17 83.94 895,961 +1.66(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.