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

55.23 -2.41 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 129.72 129.88 128.25 128.46 1,611,891 -0.68(-0.53%)
Nov 27, 2015 130.02 130.08 129.06 129.14 599,320 +0.00(+0.00%)
Nov 25, 2015 129.28 129.14 129.14 129.14 2,142,700 +1.21(+0.95%)
Nov 24, 2015 127.28 128.17 126.90 127.93 1,560,058 +1.44(+1.14%)
Nov 23, 2015 127.84 127.99 126.30 126.49 1,404,443 +0.64(+0.51%)
Nov 20, 2015 126.36 126.94 125.51 125.85 1,395,105 +1.08(+0.87%)
Nov 19, 2015 125.36 125.43 124.10 124.77 961,019 -1.27(-1.01%)
Nov 18, 2015 125.66 126.04 124.60 126.04 1,108,478 +1.13(+0.90%)
Nov 17, 2015 124.72 125.50 124.40 124.91 2,078,898 +2.52(+2.06%)
Nov 16, 2015 122.27 122.52 121.25 122.39 1,512,673 +2.26(+1.88%)
Nov 13, 2015 119.94 120.84 119.73 120.13 961,652 -1.10(-0.91%)
Nov 12, 2015 121.61 121.98 120.69 121.23 1,052,276 -0.40(-0.33%)
Nov 11, 2015 119.70 122.86 119.29 121.63 2,808,378 +3.28(+2.77%)
Nov 10, 2015 116.56 118.94 116.46 118.35 1,217,615 +0.25(+0.21%)
Nov 09, 2015 118.10 118.47 117.54 118.10 641,857 -0.86(-0.72%)
Nov 06, 2015 118.40 118.98 117.26 118.96 1,257,591 -1.67(-1.38%)
Nov 05, 2015 119.77 120.73 119.17 120.63 1,990,950 +1.37(+1.15%)
Nov 04, 2015 119.46 119.47 118.39 119.26 1,178,933 +0.45(+0.38%)
Nov 03, 2015 119.39 119.42 118.10 118.81 1,939,017 -0.75(-0.63%)
Nov 02, 2015 120.00 120.17 119.02 119.56 1,488,759 +0.23(+0.19%)
Oct 30, 2015 120.52 120.66 119.16 119.33 2,102,486 +1.59(+1.35%)
Oct 29, 2015 117.27 117.89 116.51 117.74 1,537,462 -0.99(-0.83%)
Oct 28, 2015 118.73 119.57 117.47 118.73 1,438,161 +1.52(+1.30%)
Oct 27, 2015 117.81 118.00 117.04 117.21 1,261,733 -0.69(-0.59%)
Oct 26, 2015 118.32 118.73 117.55 117.90 986,903 -0.83(-0.70%)
Oct 23, 2015 119.02 119.11 117.58 118.73 1,592,588 +1.46(+1.24%)
Oct 22, 2015 117.00 117.48 116.25 117.27 1,743,155 +3.14(+2.75%)
Oct 21, 2015 115.83 115.89 114.10 114.13 1,355,782 -1.90(-1.64%)
Oct 20, 2015 115.80 116.47 115.35 116.03 1,459,773 -0.10(-0.09%)
Oct 19, 2015 116.20 116.47 115.83 116.13 902,520 +1.03(+0.89%)
Oct 16, 2015 114.95 115.65 114.63 115.10 1,310,269 -0.16(-0.14%)
Oct 15, 2015 115.47 115.93 114.35 115.26 2,545,630 -0.17(-0.15%)
Oct 14, 2015 115.38 116.09 114.91 115.43 3,918,373 +1.60(+1.41%)
Oct 13, 2015 113.05 114.35 112.87 113.83 4,221,893 +2.34(+2.10%)
Oct 12, 2015 112.00 112.58 111.40 111.49 1,903,775 -0.39(-0.35%)
Oct 09, 2015 111.42 112.08 111.19 111.88 1,615,603 +1.19(+1.08%)
Oct 08, 2015 109.49 110.90 109.47 110.69 1,267,459 -0.27(-0.24%)
Oct 07, 2015 111.77 112.21 110.33 110.96 1,984,762 +1.36(+1.24%)
Oct 06, 2015 109.65 110.80 109.20 109.60 1,240,056 -1.14(-1.03%)
Oct 05, 2015 110.46 110.87 109.90 110.74 1,074,564 +0.70(+0.64%)
Oct 02, 2015 106.33 110.17 105.99 110.04 2,725,041 +3.37(+3.16%)
Oct 01, 2015 106.10 106.67 105.34 106.67 1,420,100 +0.35(+0.33%)
Sep 30, 2015 106.43 106.54 105.45 106.32 1,707,511 +2.46(+2.37%)
Sep 29, 2015 105.47 106.22 103.19 103.86 3,718,060 -1.86(-1.76%)
Sep 28, 2015 109.27 109.27 105.59 105.72 3,888,518 -3.79(-3.46%)
Sep 25, 2015 107.99 109.66 107.80 109.51 2,451,626 +2.65(+2.48%)
Sep 24, 2015 106.94 107.33 105.50 106.86 2,204,669 -0.96(-0.89%)
Sep 23, 2015 108.57 109.11 107.32 107.82 2,296,462 +0.35(+0.33%)
Sep 22, 2015 107.45 107.70 106.32 107.47 3,149,809 -2.99(-2.71%)
Sep 21, 2015 111.23 111.53 110.04 110.46 4,296,684 -3.87(-3.38%)
Sep 18, 2015 111.72 116.04 111.64 114.33 4,562,736 -0.48(-0.42%)
Sep 17, 2015 113.63 116.63 113.30 114.81 2,509,543 -0.62(-0.54%)
Sep 16, 2015 114.32 116.88 112.80 115.43 10,876,872 +7.39(+6.84%)
Sep 15, 2015 106.00 108.23 105.55 108.04 3,156,087 +1.64(+1.54%)
Sep 14, 2015 107.10 107.42 106.26 106.40 2,369,835 -1.15(-1.07%)
Sep 11, 2015 106.83 107.78 106.39 107.55 1,706,987 -0.58(-0.54%)
Sep 10, 2015 106.69 109.00 106.50 108.13 4,540,180 +0.07(+0.06%)
Sep 09, 2015 110.56 110.68 107.92 108.06 2,647,114 +0.12(+0.11%)
Sep 08, 2015 107.92 108.23 106.87 107.94 768,925 +2.04(+1.93%)
Sep 04, 2015 105.60 105.90 105.90 105.90 759,100 -1.94(-1.80%)
Sep 03, 2015 108.44 109.05 107.51 107.84 1,015,161 -0.42(-0.39%)
Sep 02, 2015 108.01 108.34 107.10 108.26 1,119,210 +2.19(+2.06%)
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.