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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 104.58 104.88 104.28 104.54 1,398,028 +0.26(+0.25%)
Sep 28, 2017 104.83 103.97 104.28 2,511,240 +0.44(+0.42%)
Sep 27, 2017 102.01 103.84 102.01 103.84 3,126,643 +0.89(+0.86%)
Sep 26, 2017 101.95 103.06 101.90 102.95 3,443,525 +0.57(+0.56%)
Sep 25, 2017 102.51 102.93 102.09 102.38 1,558,711 +0.39(+0.39%)
Sep 22, 2017 102.18 102.55 101.84 101.99 1,249,117 -0.52(-0.50%)
Sep 21, 2017 102.47 102.75 101.99 102.50 973,461 -0.98(-0.95%)
Sep 20, 2017 103.92 104.00 101.86 103.49 2,180,712 -1.73(-1.65%)
Sep 19, 2017 105.19 105.66 104.98 105.22 1,735,651 -0.08(-0.08%)
Sep 18, 2017 105.79 105.79 104.65 105.30 2,062,002 -0.60(-0.57%)
Sep 15, 2017 106.72 106.73 105.68 105.90 1,148,137 -0.77(-0.72%)
Sep 14, 2017 107.03 106.32 106.67 1,295,593 +0.30(+0.28%)
Sep 13, 2017 106.93 107.01 106.31 106.38 843,474 -0.26(-0.25%)
Sep 12, 2017 106.48 106.80 106.35 106.64 949,552 +0.06(+0.06%)
Sep 11, 2017 106.12 106.73 106.00 106.58 1,578,488 +0.12(+0.12%)
Sep 08, 2017 106.98 107.19 106.25 106.46 1,233,554 +0.25(+0.23%)
Sep 07, 2017 106.11 106.24 105.41 106.21 5,600,695 +1.54(+1.47%)
Sep 06, 2017 104.75 104.81 104.34 104.67 1,195,304 +0.53(+0.51%)
Sep 05, 2017 104.26 104.55 103.62 104.13 1,081,909 +0.18(+0.18%)
Sep 01, 2017 104.48 104.58 103.82 103.95 983,837 +0.23(+0.22%)
Aug 31, 2017 104.13 104.20 103.50 103.72 1,024,210 +0.53(+0.52%)
Aug 30, 2017 103.12 103.61 102.96 103.19 1,192,317 +0.80(+0.78%)
Aug 29, 2017 102.05 102.50 101.94 102.39 1,167,631 +0.91(+0.90%)
Aug 28, 2017 102.38 102.38 101.30 101.48 859,525 -0.60(-0.58%)
Aug 25, 2017 102.09 102.43 101.71 102.08 863,745 +0.54(+0.53%)
Aug 24, 2017 102.12 102.21 101.45 101.53 1,316,787 -0.19(-0.19%)
Aug 23, 2017 101.72 102.10 101.55 101.72 1,326,970 -0.70(-0.68%)
Aug 22, 2017 102.13 102.76 101.98 102.43 1,564,053 +0.11(+0.11%)
Aug 21, 2017 102.75 102.86 102.06 102.31 1,133,058 +0.40(+0.40%)
Aug 18, 2017 101.94 102.26 101.59 101.91 1,654,126 -0.50(-0.49%)
Aug 17, 2017 103.64 103.81 102.39 102.41 997,241 -0.77(-0.75%)
Aug 16, 2017 103.09 103.45 102.77 103.18 1,619,663 +0.63(+0.62%)
Aug 15, 2017 102.22 102.57 101.98 102.55 1,054,340 +0.54(+0.53%)
Aug 14, 2017 102.52 102.72 101.98 102.00 807,141 +0.52(+0.51%)
Aug 11, 2017 101.58 102.25 101.11 101.49 1,520,378 -0.21(-0.21%)
Aug 10, 2017 101.90 102.42 101.63 101.70 1,560,561 -1.39(-1.34%)
Aug 09, 2017 102.93 103.48 102.82 103.08 2,819,358 -1.03(-0.99%)
Aug 08, 2017 104.45 104.85 103.72 104.12 1,116,905 -0.62(-0.59%)
Aug 07, 2017 104.40 105.16 104.36 104.74 582,991 -0.44(-0.42%)
Aug 04, 2017 105.17 105.42 104.56 105.18 1,011,903 +0.21(+0.20%)
Aug 03, 2017 105.02 105.56 104.02 104.97 1,237,847 +0.90(+0.87%)
Aug 02, 2017 104.77 104.88 103.77 104.06 2,883,254 -0.93(-0.88%)
Aug 01, 2017 105.16 105.45 104.52 104.99 1,539,618 -0.74(-0.70%)
Jul 31, 2017 106.54 106.67 105.09 105.73 1,261,720 -0.46(-0.43%)
Jul 28, 2017 105.96 106.89 105.69 106.19 2,414,806 -1.45(-1.35%)
Jul 27, 2017 107.03 108.67 106.65 107.64 8,469,110 +6.25(+6.16%)
Jul 26, 2017 101.04 101.86 100.88 101.39 3,197,643 +1.53(+1.54%)
Jul 25, 2017 100.52 100.59 99.52 99.86 1,167,357 +0.17(+0.17%)
Jul 24, 2017 99.92 100.06 99.53 99.69 1,140,525 -0.85(-0.85%)
Jul 21, 2017 100.73 101.11 100.27 100.54 1,604,352 -0.67(-0.67%)
Jul 20, 2017 101.55 101.66 100.90 101.22 2,261,004 +0.61(+0.61%)
Jul 19, 2017 100.10 100.60 99.76 100.60 890,840 +0.28(+0.28%)
Jul 18, 2017 100.29 100.62 99.99 100.32 1,040,784 +0.26(+0.26%)
Jul 17, 2017 100.12 100.80 99.97 100.06 2,516,944 -0.09(-0.09%)
Jul 14, 2017 99.84 100.30 99.46 100.15 1,273,136 +1.09(+1.10%)
Jul 13, 2017 98.99 99.17 98.77 99.06 721,114 +0.47(+0.48%)
Jul 12, 2017 98.16 99.05 98.14 98.59 1,048,983 +1.26(+1.30%)
Jul 11, 2017 96.53 97.61 96.17 97.33 2,159,253 -0.60(-0.62%)
Jul 10, 2017 98.22 98.68 97.81 97.93 1,299,287 +0.82(+0.85%)
Jul 07, 2017 96.66 97.47 96.58 97.11 1,576,680 +0.39(+0.41%)
Jul 06, 2017 95.74 96.86 95.49 96.71 3,928,009 +0.32(+0.34%)
Jul 05, 2017 96.52 96.53 96.00 96.39 932,553 -0.37(-0.38%)
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.