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

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.47 44.60 43.71 44.36 3,323,104 -0.57(-1.26%)
May 28, 2020 45.75 45.75 44.84 44.93 4,491,822 +0.32(+0.72%)
May 27, 2020 45.18 45.18 43.49 44.60 5,142,835 +2.59(+6.17%)
May 26, 2020 40.82 42.33 40.53 42.01 6,399,398 +3.31(+8.56%)
May 22, 2020 38.92 38.92 38.14 38.70 3,524,642 -0.24(-0.61%)
May 21, 2020 39.22 39.62 38.69 38.94 3,864,559 -0.97(-2.44%)
May 20, 2020 39.98 40.25 39.50 39.91 3,632,932 +0.87(+2.23%)
May 19, 2020 40.56 40.61 38.45 39.04 6,231,019 -1.75(-4.29%)
May 18, 2020 38.92 40.91 38.90 40.79 2,846,466 +2.97(+7.86%)
May 15, 2020 37.53 38.09 37.28 37.82 1,936,434 +0.43(+1.14%)
May 14, 2020 36.54 37.53 35.89 37.39 3,923,758 -0.65(-1.72%)
May 13, 2020 38.78 38.93 37.63 38.05 2,733,657 -1.23(-3.13%)
May 12, 2020 40.16 40.31 39.28 39.28 1,875,757 -1.15(-2.86%)
May 11, 2020 40.95 40.95 40.43 40.43 2,157,909 -0.58(-1.41%)
May 08, 2020 40.97 41.15 40.71 41.01 2,287,408 +0.86(+2.14%)
May 07, 2020 41.59 41.61 40.13 40.15 2,023,318 -0.19(-0.47%)
May 06, 2020 40.17 40.47 39.68 40.34 2,301,113 +1.08(+2.75%)
May 05, 2020 39.65 40.06 39.19 39.26 3,339,362 -0.85(-2.12%)
May 04, 2020 40.14 40.71 39.43 40.11 3,745,802 -2.27(-5.36%)
May 01, 2020 43.90 43.98 42.31 42.38 1,733,311 -1.64(-3.72%)
Apr 30, 2020 44.30 44.34 42.94 44.02 3,698,378 -2.02(-4.40%)
Apr 29, 2020 45.14 46.57 45.13 46.04 2,875,466 +1.71(+3.86%)
Apr 28, 2020 43.32 44.50 42.73 44.33 2,388,997 +2.55(+6.09%)
Apr 27, 2020 40.50 42.00 40.40 41.79 2,056,268 +2.13(+5.37%)
Apr 24, 2020 40.05 40.21 38.94 39.66 1,892,998 -0.02(-0.05%)
Apr 23, 2020 39.55 40.55 39.41 39.68 1,976,009 +0.30(+0.77%)
Apr 22, 2020 38.94 40.25 38.90 39.37 5,090,610 -1.45(-3.55%)
Apr 21, 2020 40.18 41.26 39.28 40.82 4,294,532 -1.37(-3.25%)
Apr 20, 2020 42.00 42.84 41.64 42.19 2,326,614 -1.29(-2.96%)
Apr 17, 2020 43.14 43.58 42.85 43.48 2,821,109 +0.43(+0.99%)
Apr 16, 2020 43.90 43.92 42.82 43.05 1,468,607 -0.04(-0.09%)
Apr 15, 2020 43.80 44.26 42.58 43.09 3,130,962 -2.39(-5.26%)
Apr 14, 2020 45.48 46.23 45.11 45.48 4,383,265 -1.26(-2.69%)
Apr 13, 2020 47.10 47.25 45.89 46.74 1,919,940 +0.47(+1.02%)
Apr 09, 2020 46.19 46.58 44.84 46.27 4,124,289 +0.95(+2.09%)
Apr 08, 2020 44.60 45.69 44.35 45.32 2,024,113 +1.07(+2.42%)
Apr 07, 2020 44.45 45.58 43.43 44.25 1,959,627 +1.98(+4.68%)
Apr 06, 2020 41.78 43.17 41.75 42.28 2,792,448 +1.15(+2.81%)
Apr 03, 2020 41.30 41.71 40.31 41.12 1,561,576 -0.48(-1.16%)
Apr 02, 2020 40.21 41.88 39.82 41.61 3,766,717 +0.87(+2.14%)
Apr 01, 2020 41.99 42.06 40.69 40.73 1,353,995 -1.01(-2.43%)
Mar 31, 2020 40.43 42.75 40.34 41.75 3,197,842 +1.18(+2.92%)
Mar 30, 2020 40.08 40.77 39.43 40.56 2,747,358 -0.11(-0.28%)
Mar 27, 2020 41.03 41.61 40.06 40.68 3,490,190 -3.13(-7.15%)
Mar 26, 2020 41.92 44.46 41.91 43.81 4,321,654 +0.67(+1.56%)
Mar 25, 2020 40.69 44.47 40.68 43.14 5,152,925 +1.57(+3.78%)
Mar 24, 2020 41.85 42.09 40.72 41.57 3,881,701 +2.02(+5.10%)
Mar 23, 2020 37.59 41.16 37.22 39.55 3,050,952 +1.42(+3.72%)
Mar 20, 2020 38.42 40.57 37.64 38.13 4,691,280 +3.73(+10.84%)
Mar 19, 2020 30.93 35.96 30.83 34.40 6,595,055 +1.12(+3.35%)
Mar 18, 2020 32.10 34.12 31.00 33.29 10,742,085 -2.76(-7.66%)
Mar 17, 2020 33.17 36.93 32.42 36.05 10,183,722 +0.85(+2.42%)
Mar 16, 2020 37.28 37.95 34.26 35.20 9,908,766 -6.71(-16.01%)
Mar 13, 2020 42.61 42.95 40.36 41.91 7,786,954 +0.26(+0.64%)
Mar 12, 2020 41.69 42.09 38.65 41.64 8,918,285 -4.91(-10.55%)
Mar 11, 2020 47.48 48.00 45.92 46.55 3,355,320 -1.83(-3.77%)
Mar 10, 2020 47.37 48.71 45.80 48.38 4,773,574 +2.68(+5.86%)
Mar 09, 2020 47.55 48.48 45.30 45.70 6,167,145 -5.20(-10.22%)
Mar 06, 2020 51.65 52.20 50.34 50.91 3,122,306 -1.67(-3.19%)
Mar 05, 2020 53.35 53.37 52.07 52.58 4,361,250 -2.12(-3.87%)
Mar 04, 2020 54.49 54.74 53.45 54.70 2,283,096 +1.10(+2.05%)
Mar 03, 2020 53.40 55.04 53.23 53.60 3,342,750 -1.85(-3.33%)
Mar 02, 2020 53.94 55.51 53.94 55.45 5,680,240 +0.22(+0.39%)
Feb 28, 2020 53.33 55.42 52.42 55.23 10,036,740 -1.74(-3.06%)
Feb 27, 2020 57.39 59.03 56.96 56.97 6,662,028 -5.75(-9.17%)
Feb 26, 2020 63.40 64.09 62.69 62.73 2,082,099 -0.60(-0.94%)
Feb 25, 2020 64.43 64.89 63.18 63.32 2,549,817 -2.31(-3.52%)
Feb 24, 2020 65.09 66.27 65.08 65.63 2,438,702 -2.12(-3.13%)
Feb 21, 2020 68.03 68.24 67.59 67.75 2,042,857 -1.57(-2.27%)
Feb 20, 2020 69.58 69.81 68.80 69.32 1,065,365 -0.32(-0.46%)
Feb 19, 2020 69.51 69.77 69.23 69.64 910,802 +0.09(+0.14%)
Feb 18, 2020 69.16 69.74 69.14 69.55 1,134,445 +0.05(+0.07%)
Feb 14, 2020 69.85 69.94 69.27 69.50 996,804 -0.24(-0.34%)
Feb 13, 2020 69.20 70.12 68.98 69.74 1,448,300 -0.34(-0.49%)
Feb 12, 2020 70.21 70.54 69.91 70.08 1,417,176 +0.03(+0.04%)
Feb 11, 2020 70.02 70.34 69.94 70.05 1,494,799 -0.53(-0.75%)
Feb 10, 2020 70.15 70.66 70.00 70.58 982,124 -0.20(-0.28%)
Feb 07, 2020 70.74 71.04 70.38 70.78 1,645,488 -1.67(-2.31%)
Feb 06, 2020 72.66 72.73 72.36 72.45 677,198 -0.09(-0.13%)
Feb 05, 2020 72.44 72.84 72.40 72.55 880,455 +0.36(+0.50%)
Feb 04, 2020 72.02 72.58 71.88 72.19 1,035,742 +1.14(+1.60%)
Feb 03, 2020 71.19 71.80 71.00 71.05 965,913 -0.20(-0.28%)
Jan 31, 2020 71.78 71.88 71.02 71.25 1,110,519 -0.82(-1.14%)
Jan 30, 2020 71.44 72.11 71.28 72.07 979,712 +0.19(+0.26%)
Jan 29, 2020 72.01 72.33 71.73 71.88 857,997 -0.27(-0.38%)
Jan 28, 2020 71.32 72.43 71.24 72.16 1,212,740 +0.64(+0.90%)
Jan 27, 2020 71.38 71.83 71.26 71.52 1,417,212 -2.04(-2.78%)
Jan 24, 2020 73.84 74.25 73.10 73.56 1,084,733 -0.49(-0.66%)
Jan 23, 2020 73.64 74.08 73.11 74.05 1,321,399 +0.14(+0.19%)
Jan 22, 2020 74.18 74.21 73.79 73.91 1,181,134 -0.66(-0.89%)
Jan 21, 2020 74.68 74.93 74.41 74.57 1,342,319 -1.15(-1.52%)
Jan 17, 2020 75.78 75.96 75.42 75.73 847,051 +0.34(+0.45%)
Jan 16, 2020 75.26 75.65 75.26 75.39 1,298,224 -0.47(-0.62%)
Jan 15, 2020 75.93 76.10 75.57 75.86 1,375,377 +0.15(+0.20%)
Jan 14, 2020 75.70 76.21 75.60 75.71 1,156,902 -1.20(-1.56%)
Jan 13, 2020 76.12 76.91 75.85 76.91 1,013,229 -0.20(-0.26%)
Jan 10, 2020 76.99 77.62 76.92 77.11 857,831 +0.48(+0.63%)
Jan 09, 2020 77.73 77.81 76.60 76.63 1,270,723 -0.95(-1.22%)
Jan 08, 2020 77.22 78.06 76.97 77.57 1,054,344 +0.35(+0.45%)
Jan 07, 2020 78.42 78.43 76.72 77.22 1,295,046 -1.63(-2.06%)
Jan 06, 2020 78.69 78.98 78.47 78.85 906,180 +0.55(+0.70%)
Jan 03, 2020 77.87 78.71 77.87 78.30 839,547 -0.66(-0.84%)
Jan 02, 2020 78.31 79.05 78.26 78.96 972,811 +1.33(+1.72%)
Dec 31, 2019 77.59 77.77 77.43 77.63 850,327 -0.32(-0.41%)
Dec 30, 2019 78.20 78.48 77.86 77.95 736,726 -0.70(-0.89%)
Dec 27, 2019 78.54 78.87 78.43 78.65 840,076 +0.71(+0.91%)
Dec 26, 2019 77.16 78.02 77.16 77.94 647,779 +0.72(+0.93%)
Dec 24, 2019 77.27 77.69 76.99 77.22 369,997 -0.24(-0.31%)
Dec 23, 2019 78.00 78.12 77.44 77.46 1,056,041 -0.12(-0.16%)
Dec 20, 2019 76.84 77.69 76.81 77.58 1,329,178 +1.40(+1.84%)
Dec 19, 2019 75.96 76.21 75.66 76.18 987,715 +0.03(+0.04%)
Dec 18, 2019 76.17 76.19 75.50 76.15 2,046,823 +0.92(+1.22%)
Dec 17, 2019 75.27 75.36 74.96 75.23 816,482 -0.47(-0.63%)
Dec 16, 2019 75.27 75.87 75.05 75.71 1,440,300 +1.99(+2.70%)
Dec 13, 2019 73.99 74.23 73.64 73.72 996,381 +0.13(+0.18%)
Dec 12, 2019 73.03 74.02 72.76 73.59 1,472,899 -0.95(-1.27%)
Dec 11, 2019 73.89 74.63 73.86 74.53 730,880 +0.59(+0.79%)
Dec 10, 2019 73.58 74.25 73.44 73.95 1,200,349 -0.71(-0.95%)
Dec 09, 2019 74.47 74.87 74.47 74.66 621,021 -0.44(-0.58%)
Dec 06, 2019 74.69 75.31 74.50 75.09 763,244 +0.69(+0.93%)
Dec 05, 2019 74.84 74.96 74.14 74.40 575,785 -0.73(-0.97%)
Dec 04, 2019 75.13 75.35 74.86 75.13 834,317 +0.45(+0.61%)
Dec 03, 2019 74.52 74.79 74.21 74.68 973,770 -0.34(-0.45%)
Dec 02, 2019 75.16 75.29 74.53 75.02 908,264 -0.07(-0.09%)
Nov 29, 2019 75.10 75.21 74.82 75.08 623,954 +0.73(+0.98%)
Nov 27, 2019 74.22 74.71 74.04 74.35 1,738,278 -0.44(-0.59%)
Nov 26, 2019 74.86 75.02 74.46 74.80 1,077,462 -0.04(-0.05%)
Nov 25, 2019 74.64 75.14 74.64 74.84 679,787 +0.01(+0.01%)
Nov 22, 2019 75.04 75.14 74.42 74.83 1,007,478 +0.48(+0.65%)
Nov 21, 2019 74.59 74.66 74.09 74.34 684,029 +0.13(+0.18%)
Nov 20, 2019 74.44 74.73 74.00 74.21 747,651 -0.72(-0.96%)
Nov 19, 2019 75.22 75.32 74.87 74.93 1,015,442 +0.03(+0.04%)
Nov 18, 2019 74.82 75.42 74.65 74.90 948,753 +0.37(+0.50%)
Nov 15, 2019 73.99 74.67 73.94 74.53 802,187 +0.51(+0.68%)
Nov 14, 2019 74.41 74.65 73.76 74.02 2,085,910 -0.16(-0.21%)
Nov 13, 2019 75.09 75.09 74.01 74.18 2,116,188 +0.19(+0.25%)
Nov 12, 2019 74.63 74.71 73.84 73.99 1,183,743 +0.35(+0.47%)
Nov 11, 2019 73.27 73.83 73.19 73.65 772,515 +0.22(+0.29%)
Nov 08, 2019 73.30 73.46 73.02 73.43 1,135,416 +0.09(+0.13%)
Nov 07, 2019 73.65 73.74 72.89 73.34 1,336,611 -0.89(-1.20%)
Nov 06, 2019 74.40 74.54 74.02 74.23 991,667 +0.22(+0.29%)
Nov 05, 2019 74.34 74.46 73.72 74.01 2,152,561 -0.30(-0.40%)
Nov 04, 2019 74.41 74.42 73.70 74.31 2,159,592 +0.06(+0.08%)
Nov 01, 2019 75.17 75.34 74.17 74.26 1,993,391 -1.32(-1.75%)
Oct 31, 2019 75.59 75.77 75.16 75.58 2,573,380 -0.17(-0.22%)
Oct 30, 2019 75.24 76.20 74.99 75.74 2,402,994 +0.58(+0.77%)
Oct 29, 2019 75.51 75.58 74.81 75.16 1,771,331 -0.61(-0.80%)
Oct 28, 2019 76.37 76.55 75.56 75.77 1,901,053 -0.80(-1.04%)
Oct 25, 2019 78.60 78.93 76.31 76.57 6,259,541 -9.98(-11.54%)
Oct 24, 2019 86.09 86.13 85.56 86.55 825,736 +0.97(+1.14%)
Oct 23, 2019 85.10 85.84 84.76 85.58 950,881 -0.40(-0.47%)
Oct 22, 2019 86.21 86.64 85.93 85.98 948,080 -1.44(-1.65%)
Oct 21, 2019 87.58 87.67 87.11 87.42 771,200 +0.37(+0.43%)
Oct 18, 2019 86.89 87.32 86.79 87.05 646,259 -0.23(-0.27%)
Oct 17, 2019 87.48 87.54 86.86 87.28 1,153,051 +0.94(+1.08%)
Oct 16, 2019 86.59 86.59 86.08 86.35 691,562 +0.19(+0.22%)
Oct 15, 2019 86.16 86.89 85.79 86.16 1,592,936 +0.75(+0.88%)
Oct 14, 2019 85.98 86.18 85.38 85.41 1,145,087 -0.96(-1.12%)
Oct 11, 2019 86.59 86.72 86.13 86.37 821,958 +0.70(+0.82%)
Oct 10, 2019 85.58 86.35 85.44 85.67 990,959 -0.91(-1.05%)
Oct 09, 2019 86.94 87.08 86.37 86.58 703,552 +0.54(+0.63%)
Oct 08, 2019 86.79 86.81 85.81 86.04 851,741 -0.98(-1.13%)
Oct 07, 2019 87.50 87.92 87.01 87.02 974,342 -0.31(-0.35%)
Oct 04, 2019 85.99 87.38 85.43 87.33 1,331,956 +1.34(+1.56%)
Oct 03, 2019 84.74 86.31 84.09 85.99 2,201,311 +0.79(+0.92%)
Oct 02, 2019 86.62 86.81 84.78 85.20 1,248,157 -2.13(-2.44%)
Oct 01, 2019 88.51 88.65 86.90 87.34 1,451,227 -1.69(-1.90%)
Sep 30, 2019 88.86 89.56 88.83 89.03 1,309,054 +0.68(+0.77%)
Sep 27, 2019 89.20 89.20 88.05 88.35 877,960 -0.52(-0.59%)
Sep 26, 2019 88.33 89.34 88.33 88.87 635,719 +0.35(+0.39%)
Sep 25, 2019 88.36 88.75 87.95 88.53 826,202 +0.73(+0.83%)
Sep 24, 2019 88.56 88.64 87.24 87.80 1,159,658 -2.35(-2.61%)
Sep 23, 2019 89.77 90.30 89.72 90.14 992,520 +0.02(+0.02%)
Sep 20, 2019 90.23 90.59 89.95 90.13 1,263,557 +1.25(+1.41%)
Sep 19, 2019 89.81 89.91 88.80 88.87 927,511 -1.80(-1.98%)
Sep 18, 2019 90.19 90.81 90.12 90.67 1,120,441 -0.07(-0.07%)
Sep 17, 2019 90.03 91.02 89.99 90.73 1,549,553 +1.15(+1.28%)
Sep 16, 2019 89.76 89.89 89.45 89.58 639,383 -0.62(-0.68%)
Sep 13, 2019 90.14 90.77 89.85 90.20 1,220,487 -1.00(-1.10%)
Sep 12, 2019 89.89 92.02 89.58 91.20 2,727,343 +2.99(+3.39%)
Sep 11, 2019 86.30 88.35 86.18 88.21 1,559,925 +0.07(+0.07%)
Sep 10, 2019 89.38 89.41 87.77 88.14 1,553,359 -1.48(-1.65%)
Sep 09, 2019 87.14 89.68 87.14 89.62 2,564,299 +2.07(+2.36%)
Sep 06, 2019 86.87 87.58 86.82 87.55 1,198,899 +0.30(+0.34%)
Sep 05, 2019 88.10 88.31 87.08 87.25 1,433,241 -1.38(-1.56%)
Sep 04, 2019 88.54 88.93 88.30 88.64 675,617 +0.72(+0.82%)
Sep 03, 2019 87.66 88.10 87.49 87.92 726,780 -0.51(-0.57%)
Aug 30, 2019 89.36 89.40 88.25 88.42 629,694 -0.71(-0.80%)
Aug 29, 2019 89.18 89.42 88.46 89.13 804,313 +1.52(+1.73%)
Aug 28, 2019 86.61 87.76 86.22 87.62 845,191 +0.61(+0.70%)
Aug 27, 2019 89.03 89.18 86.35 87.01 1,627,243 -1.69(-1.91%)
Aug 26, 2019 88.63 88.88 88.23 88.70 1,131,663 +0.57(+0.65%)
Aug 23, 2019 89.84 90.18 87.82 88.13 1,088,499 -1.30(-1.45%)
Aug 22, 2019 90.01 90.08 88.93 89.43 1,019,488 -0.27(-0.30%)
Aug 21, 2019 89.93 90.21 89.52 89.70 839,362 +0.86(+0.97%)
Aug 20, 2019 89.28 89.50 88.74 88.84 1,036,412 -0.91(-1.01%)
Aug 19, 2019 90.08 90.16 89.57 89.75 1,021,151 +0.59(+0.66%)
Aug 16, 2019 88.42 89.32 88.39 89.16 992,955 +1.55(+1.77%)
Aug 15, 2019 87.22 88.02 87.06 87.61 1,094,983 +0.25(+0.29%)
Aug 14, 2019 88.21 88.30 86.68 87.36 2,079,483 -2.16(-2.41%)
Aug 13, 2019 89.10 90.74 88.95 89.52 1,769,179 -0.56(-0.62%)
Aug 12, 2019 90.89 91.10 89.83 90.08 1,488,204 -1.82(-1.99%)
Aug 09, 2019 92.09 92.44 91.06 91.90 1,149,844 -0.27(-0.29%)
Aug 08, 2019 92.82 92.82 90.68 92.17 1,564,301 +0.32(+0.35%)
Aug 07, 2019 90.61 92.20 90.22 91.86 1,282,915 +0.44(+0.48%)
Aug 06, 2019 91.14 91.86 90.88 91.42 1,263,153 -0.46(-0.50%)
Aug 05, 2019 91.45 92.11 91.01 91.88 1,649,960 -1.87(-2.00%)
Aug 02, 2019 93.86 94.20 92.99 93.75 989,321 -0.25(-0.27%)
Aug 01, 2019 94.96 95.99 93.75 94.00 1,692,797 -0.49(-0.51%)
Jul 31, 2019 94.61 95.43 93.29 94.49 1,526,124 -0.56(-0.59%)
Jul 30, 2019 94.50 95.15 94.42 95.05 1,490,278 -0.08(-0.09%)
Jul 29, 2019 95.37 95.56 94.71 95.13 2,742,494 +1.10(+1.17%)
Jul 26, 2019 93.51 94.36 93.29 94.03 2,633,667 +0.94(+1.01%)
Jul 25, 2019 94.30 96.10 92.01 93.09 6,567,254 +3.68(+4.11%)
Jul 24, 2019 89.73 90.05 88.95 89.41 1,826,082 -0.25(-0.28%)
Jul 23, 2019 89.38 89.74 89.11 89.67 2,285,763 +0.80(+0.91%)
Jul 22, 2019 88.54 89.13 88.32 88.86 2,357,523 +0.65(+0.73%)
Jul 19, 2019 88.34 88.46 87.04 88.22 5,402,207 +4.62(+5.53%)
Jul 18, 2019 83.15 84.56 82.73 83.59 2,366,424 +0.86(+1.04%)
Jul 17, 2019 83.65 83.65 82.46 82.73 1,530,420 +0.38(+0.47%)
Jul 16, 2019 82.60 82.69 82.00 82.35 1,628,484 -0.51(-0.62%)
Jul 15, 2019 82.13 82.88 82.02 82.86 2,728,594 +1.52(+1.86%)
Jul 12, 2019 82.80 83.14 79.77 81.35 6,077,430 -2.55(-3.03%)
Jul 11, 2019 84.63 84.95 83.46 83.89 3,033,002 -1.58(-1.85%)
Jul 10, 2019 85.97 85.97 84.78 85.48 1,771,178 -0.15(-0.17%)
Jul 09, 2019 86.00 86.19 85.38 85.63 1,835,717 -0.16(-0.19%)
Jul 08, 2019 86.53 86.67 85.67 85.78 1,000,655 -0.96(-1.11%)
Jul 05, 2019 86.86 86.92 86.05 86.75 1,189,280 -1.14(-1.30%)
Jul 03, 2019 87.42 88.10 86.90 87.89 1,659,200 +3.07(+3.62%)
Jul 02, 2019 83.81 84.98 83.72 84.82 1,560,235 +2.08(+2.51%)
Jul 01, 2019 82.86 83.11 82.20 82.74 1,096,131 -0.07(-0.09%)
Jun 28, 2019 82.55 82.99 82.45 82.82 951,595 +1.23(+1.50%)
Jun 27, 2019 81.57 81.68 80.84 81.59 1,183,308 -0.16(-0.19%)
Jun 26, 2019 83.01 83.01 81.70 81.75 959,270 -0.96(-1.17%)
Jun 25, 2019 83.81 83.93 82.68 82.72 1,173,530 -1.57(-1.87%)
Jun 24, 2019 84.15 84.76 84.05 84.29 937,829 +0.00(+0.00%)
Jun 21, 2019 83.88 84.66 83.68 84.29 1,310,153 +0.32(+0.38%)
Jun 20, 2019 83.95 84.05 83.33 83.97 2,000,334 +1.70(+2.07%)
Jun 19, 2019 81.60 82.58 81.47 82.27 1,009,776 +0.98(+1.21%)
Jun 18, 2019 80.07 81.65 79.99 81.28 2,593,898 +2.39(+3.02%)
Jun 17, 2019 78.59 79.01 78.46 78.90 832,578 +0.13(+0.17%)
Jun 14, 2019 78.94 79.37 78.66 78.77 870,586 -1.64(-2.04%)
Jun 13, 2019 80.78 81.00 80.02 80.40 774,886 -0.81(-1.00%)
Jun 12, 2019 81.08 81.41 80.99 81.22 749,632 +0.93(+1.15%)
Jun 11, 2019 80.35 80.65 79.87 80.29 946,709 +0.45(+0.56%)
Jun 10, 2019 80.14 80.19 79.68 79.84 1,100,465 +0.01(+0.01%)
Jun 07, 2019 79.92 80.24 79.49 79.83 1,254,900 +1.14(+1.45%)
Jun 06, 2019 78.31 78.73 78.08 78.69 1,019,171 +0.78(+1.00%)
Jun 05, 2019 78.60 78.65 77.88 77.92 1,432,336 -0.63(-0.80%)
Jun 04, 2019 78.28 78.56 77.82 78.54 957,538 +1.55(+2.02%)
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.