Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.74 +0.83 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.55 72.56 71.44 72.06 1,373,065 -0.35(-0.48%)
Nov 29, 2018 72.21 72.59 71.84 72.40 1,260,716 +0.16(+0.22%)
Nov 28, 2018 71.20 72.31 71.05 72.24 1,401,799 +1.00(+1.41%)
Nov 27, 2018 70.68 71.58 70.18 71.24 1,804,409 -0.19(-0.26%)
Nov 26, 2018 70.12 71.43 70.08 71.43 2,047,829 +0.88(+1.25%)
Nov 23, 2018 71.23 71.33 70.49 70.55 481,785 -0.35(-0.50%)
Nov 21, 2018 70.90 70.90 70.90 0 +0.42(+0.59%)
Nov 20, 2018 71.12 71.49 70.07 70.49 1,917,210 -2.05(-2.82%)
Nov 19, 2018 73.34 73.44 71.95 72.53 2,064,848 -0.51(-0.70%)
Nov 16, 2018 71.56 73.55 71.56 73.04 3,615,067 +1.50(+2.10%)
Nov 15, 2018 71.10 71.93 70.88 71.54 3,428,446 +0.58(+0.82%)
Nov 14, 2018 69.29 71.63 68.72 70.96 4,447,850 +3.14(+4.63%)
Nov 13, 2018 68.29 68.62 67.62 67.82 2,251,520 +0.01(+0.01%)
Nov 12, 2018 67.82 68.25 67.55 67.81 1,816,485 -1.32(-1.90%)
Nov 09, 2018 69.03 69.22 68.36 69.12 1,326,827 +0.01(+0.01%)
Nov 08, 2018 70.71 70.77 68.72 69.11 1,755,345 -1.88(-2.65%)
Nov 07, 2018 70.69 71.33 70.45 71.00 1,114,911 +0.67(+0.95%)
Nov 06, 2018 69.62 70.36 69.54 70.33 1,896,360 -0.05(-0.07%)
Nov 05, 2018 70.45 70.99 69.91 70.37 1,855,378 -0.50(-0.71%)
Nov 02, 2018 71.26 71.32 69.88 70.87 2,118,217 -0.16(-0.22%)
Nov 01, 2018 70.03 71.16 69.86 71.03 1,882,800 +2.50(+3.65%)
Oct 31, 2018 70.08 70.14 68.10 68.53 3,231,515 -0.33(-0.48%)
Oct 30, 2018 68.80 69.11 68.10 68.86 3,019,598 -0.48(-0.69%)
Oct 29, 2018 70.84 70.87 68.90 69.35 3,105,955 +0.72(+1.05%)
Oct 26, 2018 68.93 69.56 68.21 68.62 3,634,391 -0.43(-0.62%)
Oct 25, 2018 69.07 69.62 67.51 69.05 10,226,368 -7.14(-9.37%)
Oct 24, 2018 77.32 77.37 75.84 76.19 3,139,247 +0.03(+0.04%)
Oct 23, 2018 76.74 76.78 75.84 76.16 2,716,919 -1.15(-1.49%)
Oct 22, 2018 78.42 78.42 77.30 77.31 1,311,742 -0.37(-0.48%)
Oct 19, 2018 77.22 78.14 77.20 77.68 1,207,541 +0.41(+0.53%)
Oct 18, 2018 77.81 78.09 77.16 77.28 1,243,448 -0.27(-0.35%)
Oct 17, 2018 78.51 78.59 77.39 77.54 2,079,301 -1.59(-2.01%)
Oct 16, 2018 79.28 79.41 78.82 79.14 1,750,617 +0.74(+0.95%)
Oct 15, 2018 78.15 78.92 77.80 78.40 1,927,043 +0.27(+0.34%)
Oct 12, 2018 77.90 78.34 77.68 78.13 1,738,445 +0.00(+0.00%)
Oct 11, 2018 79.66 79.75 77.66 78.13 2,587,803 -0.62(-0.79%)
Oct 10, 2018 80.39 80.52 78.74 78.75 1,571,555 -1.46(-1.82%)
Oct 09, 2018 79.32 80.54 79.15 80.21 1,440,430 -0.44(-0.54%)
Oct 08, 2018 80.45 80.79 80.33 80.65 1,864,794 +0.38(+0.47%)
Oct 05, 2018 81.03 81.11 80.06 80.27 1,592,279 -0.38(-0.47%)
Oct 04, 2018 80.97 81.00 80.29 80.65 1,709,532 -0.51(-0.63%)
Oct 03, 2018 81.60 82.35 81.06 81.16 2,362,963 +1.66(+2.09%)
Oct 02, 2018 79.15 79.74 78.87 79.50 2,321,055 -0.67(-0.83%)
Oct 01, 2018 80.41 80.66 79.92 80.17 1,707,090 -0.95(-1.18%)
Sep 28, 2018 80.94 81.31 80.73 81.12 2,216,560 -0.49(-0.60%)
Sep 27, 2018 82.24 82.36 81.52 81.61 2,653,684 -1.45(-1.75%)
Sep 26, 2018 83.72 83.76 83.00 83.07 1,713,236 -0.78(-0.93%)
Sep 25, 2018 84.06 84.22 83.75 83.84 1,478,865 +0.00(+0.00%)
Sep 24, 2018 84.08 84.31 83.73 83.84 1,168,152 -1.42(-1.66%)
Sep 21, 2018 85.58 85.89 84.76 85.26 1,957,909 +0.10(+0.12%)
Sep 20, 2018 85.25 85.43 84.65 85.16 2,064,790 +1.85(+2.22%)
Sep 19, 2018 82.92 83.65 82.64 83.31 1,979,962 -0.21(-0.26%)
Sep 18, 2018 83.57 83.97 83.10 83.52 1,721,871 +0.33(+0.40%)
Sep 17, 2018 82.75 83.23 82.66 83.19 1,329,357 +0.47(+0.57%)
Sep 14, 2018 83.02 83.27 82.06 82.71 1,694,724 -0.06(-0.07%)
Sep 13, 2018 82.78 83.08 82.22 82.77 2,834,860 +1.13(+1.38%)
Sep 12, 2018 81.28 81.97 80.89 81.64 2,729,014 +0.10(+0.12%)
Sep 11, 2018 82.05 82.56 81.43 81.54 3,305,603 -1.72(-2.07%)
Sep 10, 2018 83.37 83.73 82.93 83.26 1,541,099 +0.13(+0.16%)
Sep 07, 2018 82.31 83.81 81.97 83.13 4,477,273 -0.45(-0.54%)
Sep 06, 2018 83.85 84.12 83.31 83.58 2,045,813 -0.62(-0.74%)
Sep 05, 2018 83.82 84.42 83.49 84.20 2,068,289 -0.98(-1.15%)
Sep 04, 2018 85.29 85.72 85.00 85.19 2,150,685 -1.18(-1.36%)
Aug 31, 2018 86.36 86.36 86.36 0 -2.19(-2.47%)
Aug 30, 2018 89.10 89.35 88.24 88.55 1,913,511 -2.19(-2.41%)
Aug 29, 2018 90.76 90.95 90.59 90.74 1,057,004 -0.04(-0.04%)
Aug 28, 2018 92.02 92.03 90.65 90.77 1,033,571 -0.64(-0.70%)
Aug 27, 2018 91.50 91.62 90.97 91.41 1,244,388 +0.44(+0.48%)
Aug 24, 2018 91.24 91.29 90.85 90.98 911,215 +0.38(+0.42%)
Aug 23, 2018 90.68 91.06 90.42 90.60 777,943 -0.62(-0.68%)
Aug 22, 2018 92.47 92.52 91.12 91.22 2,133,329 -1.62(-1.75%)
Aug 21, 2018 93.86 93.98 92.63 92.84 2,914,442 +0.76(+0.82%)
Aug 20, 2018 92.59 92.76 91.88 92.08 802,081 -0.43(-0.46%)
Aug 17, 2018 91.61 92.84 91.54 92.50 1,745,030 +1.29(+1.41%)
Aug 16, 2018 91.12 91.71 91.03 91.22 839,939 +0.08(+0.09%)
Aug 15, 2018 89.99 91.27 89.73 91.13 1,163,602 +0.62(+0.69%)
Aug 14, 2018 90.63 90.87 90.17 90.51 1,102,048 +1.21(+1.36%)
Aug 13, 2018 89.50 89.61 89.07 89.30 1,237,464 -0.03(-0.03%)
Aug 10, 2018 90.06 90.46 88.86 89.33 2,084,644 -3.04(-3.29%)
Aug 09, 2018 92.65 92.95 92.20 92.37 690,284 +0.17(+0.18%)
Aug 08, 2018 92.64 92.80 92.16 92.20 949,830 -1.13(-1.21%)
Aug 07, 2018 93.26 93.56 93.06 93.33 564,397 +0.71(+0.77%)
Aug 06, 2018 92.86 93.21 92.52 92.62 1,102,853 -0.61(-0.66%)
Aug 03, 2018 92.72 93.54 92.56 93.23 1,242,625 +0.19(+0.21%)
Aug 02, 2018 93.08 93.43 92.22 93.03 1,544,007 -0.68(-0.72%)
Aug 01, 2018 93.37 93.94 93.29 93.71 1,001,285 -0.52(-0.55%)
Jul 31, 2018 93.71 94.32 93.69 94.23 1,341,195 +0.42(+0.44%)
Jul 30, 2018 93.87 94.06 93.35 93.81 1,559,288 -0.44(-0.47%)
Jul 27, 2018 94.21 94.69 93.91 94.26 1,567,990 +0.35(+0.37%)
Jul 26, 2018 94.16 94.93 93.78 93.90 3,038,507 -4.97(-5.02%)
Jul 25, 2018 98.09 98.99 97.88 98.87 1,548,187 +1.63(+1.68%)
Jul 24, 2018 97.50 97.52 96.69 97.24 1,356,648 +0.07(+0.08%)
Jul 23, 2018 97.53 97.61 96.96 97.16 1,543,118 +0.25(+0.26%)
Jul 20, 2018 97.27 97.34 96.72 96.91 1,668,621 +1.01(+1.05%)
Jul 19, 2018 94.79 95.97 94.78 95.90 1,807,650 +0.97(+1.02%)
Jul 18, 2018 95.31 95.39 94.83 94.93 900,938 -0.25(-0.26%)
Jul 17, 2018 95.21 95.65 95.06 95.18 886,963 -0.62(-0.65%)
Jul 16, 2018 96.51 96.53 95.65 95.80 555,846 -0.46(-0.48%)
Jul 13, 2018 95.95 96.33 95.83 96.27 754,000 +0.47(+0.49%)
Jul 12, 2018 95.70 96.10 95.56 95.79 1,470,396 +0.32(+0.34%)
Jul 11, 2018 96.50 96.69 95.34 95.47 1,056,063 -0.77(-0.80%)
Jul 10, 2018 95.62 96.34 95.28 96.24 842,306 +0.07(+0.08%)
Jul 09, 2018 96.80 96.86 96.07 96.16 1,208,900 -0.03(-0.03%)
Jul 06, 2018 96.57 96.71 95.95 96.19 1,627,868 +1.32(+1.39%)
Jul 05, 2018 94.73 94.89 94.20 94.88 1,207,728 +0.92(+0.98%)
Jul 03, 2018 93.96 93.96 93.96 0 +0.77(+0.83%)
Jul 02, 2018 92.96 93.32 92.52 93.19 1,365,828 -0.15(-0.16%)
Jun 29, 2018 93.25 93.83 92.89 93.34 2,326,840 +1.47(+1.60%)
Jun 28, 2018 90.97 91.92 90.93 91.87 1,298,277 +1.32(+1.46%)
Jun 27, 2018 90.78 91.60 90.50 90.54 1,802,754 -0.62(-0.68%)
Jun 26, 2018 90.36 91.32 89.73 91.16 2,363,156 +0.54(+0.59%)
Jun 25, 2018 91.70 91.87 90.14 90.62 1,552,177 -1.20(-1.31%)
Jun 22, 2018 91.24 92.03 91.16 91.83 2,152,265 +1.70(+1.89%)
Jun 21, 2018 90.69 90.76 89.96 90.12 1,416,710 +0.45(+0.51%)
Jun 20, 2018 90.04 90.09 89.32 89.67 1,865,229 +0.35(+0.39%)
Jun 19, 2018 88.33 89.40 88.23 89.32 1,261,870 -0.17(-0.19%)
Jun 18, 2018 89.84 89.87 88.78 89.48 1,922,513 -1.79(-1.96%)
Jun 15, 2018 90.20 90.78 91.27 1,685,664 +1.07(+1.19%)
Jun 14, 2018 90.87 91.03 90.17 90.20 1,405,999 -0.40(-0.44%)
Jun 13, 2018 91.23 91.37 90.08 90.60 1,486,394 +0.14(+0.15%)
Jun 12, 2018 90.54 90.89 90.16 90.46 1,408,593 +0.67(+0.74%)
Jun 11, 2018 88.86 89.98 88.70 89.79 2,066,618 +2.09(+2.39%)
Jun 08, 2018 87.09 87.77 86.97 87.70 1,092,243 +0.66(+0.76%)
Jun 07, 2018 87.54 87.68 86.71 87.04 3,367,893 -0.84(-0.96%)
Jun 06, 2018 87.93 87.88 1,903,379 -0.25(-0.28%)
Jun 05, 2018 89.58 89.61 87.88 88.13 2,121,543 -1.06(-1.18%)
Jun 04, 2018 89.62 89.62 89.02 89.19 2,674,498 +2.65(+3.06%)
Jun 01, 2018 87.48 87.60 85.99 86.54 2,211,808 -0.16(-0.18%)
May 31, 2018 87.69 87.72 86.24 86.70 2,227,038 -0.52(-0.59%)
May 30, 2018 87.20 87.34 86.18 87.22 2,110,730 +1.68(+1.96%)
May 29, 2018 85.98 86.46 84.95 85.54 3,378,890 -2.20(-2.51%)
May 25, 2018 87.74 87.74 87.74 0 -0.95(-1.08%)
May 24, 2018 88.40 88.80 88.01 88.70 1,822,575 +0.91(+1.03%)
May 23, 2018 87.45 87.87 87.18 87.79 2,954,517 -0.15(-0.17%)
May 22, 2018 88.71 88.81 87.67 87.94 3,251,304 +0.68(+0.77%)
May 21, 2018 87.55 87.68 87.03 87.26 2,914,829 -0.09(-0.11%)
May 18, 2018 88.13 88.17 87.13 87.35 1,762,064 -0.11(-0.13%)
May 17, 2018 88.10 88.13 87.12 87.47 2,012,878 +0.45(+0.52%)
May 16, 2018 86.74 87.16 86.74 87.01 1,438,743 +0.31(+0.36%)
May 15, 2018 86.49 87.17 86.12 86.70 3,041,273 -1.75(-1.98%)
May 14, 2018 89.21 89.32 88.33 88.45 3,103,107 +0.39(+0.44%)
May 11, 2018 88.39 88.79 87.58 88.06 2,096,309 -0.31(-0.36%)
May 10, 2018 88.47 88.64 87.47 88.37 4,529,363 -2.34(-2.58%)
May 09, 2018 93.74 94.22 90.38 90.72 4,062,811 -0.29(-0.32%)
May 08, 2018 90.68 91.00 89.83 91.00 2,106,776 +0.56(+0.61%)
May 07, 2018 90.50 90.68 90.20 90.45 1,517,871 +0.19(+0.21%)
May 04, 2018 90.18 90.87 89.82 90.26 3,902,731 +0.76(+0.85%)
May 03, 2018 89.20 89.92 89.12 89.50 4,854,545 +1.80(+2.05%)
May 02, 2018 90.02 90.02 87.60 87.71 6,986,168 -2.70(-2.98%)
May 01, 2018 90.87 90.87 89.06 90.40 3,111,379 -0.09(-0.10%)
Apr 30, 2018 91.57 91.80 90.32 90.49 4,188,521 +0.21(+0.23%)
Apr 27, 2018 92.67 92.67 90.19 90.29 5,889,918 -1.85(-2.01%)
Apr 26, 2018 94.50 94.61 92.01 92.14 3,574,527 -1.20(-1.29%)
Apr 25, 2018 93.02 93.61 92.69 93.34 2,065,712 +0.68(+0.73%)
Apr 24, 2018 93.68 93.72 92.19 92.66 2,059,285 -0.53(-0.57%)
Apr 23, 2018 93.40 93.63 93.04 93.20 1,603,825 -0.79(-0.84%)
Apr 20, 2018 95.40 95.42 93.68 93.98 2,290,416 -1.01(-1.07%)
Apr 19, 2018 96.94 96.94 94.45 95.00 2,299,809 -1.75(-1.81%)
Apr 18, 2018 96.89 97.31 96.36 96.75 1,856,006 +0.26(+0.27%)
Apr 17, 2018 95.62 96.63 94.90 96.49 3,009,542 +2.16(+2.29%)
Apr 16, 2018 94.94 95.00 94.21 94.33 1,611,969 -0.43(-0.46%)
Apr 13, 2018 95.09 95.14 94.46 94.76 1,466,777 -0.36(-0.38%)
Apr 12, 2018 95.56 95.91 95.12 95.12 3,000,136 -0.95(-0.99%)
Apr 11, 2018 97.59 97.67 96.03 96.07 2,334,744 -1.87(-1.91%)
Apr 10, 2018 98.80 98.86 97.42 97.95 1,824,602 -0.35(-0.36%)
Apr 09, 2018 98.43 99.30 98.17 98.30 1,160,693 +0.70(+0.71%)
Apr 06, 2018 99.61 99.61 97.30 97.60 2,261,471 -1.90(-1.91%)
Apr 05, 2018 99.75 100.12 99.39 99.50 1,668,040 +0.72(+0.73%)
Apr 04, 2018 96.88 98.97 96.85 98.78 1,466,917 +0.42(+0.42%)
Apr 03, 2018 97.35 98.43 96.61 98.36 1,843,117 +0.90(+0.92%)
Apr 02, 2018 99.16 99.63 97.29 97.47 1,443,152 -1.94(-1.96%)
Mar 29, 2018 99.41 99.41 99.41 0 +0.28(+0.28%)
Mar 28, 2018 98.20 99.72 97.90 99.13 2,980,923 +1.95(+2.01%)
Mar 27, 2018 97.58 98.41 96.72 97.18 2,931,810 -0.25(-0.26%)
Mar 26, 2018 97.57 97.72 96.24 97.43 1,639,932 +0.86(+0.89%)
Mar 23, 2018 98.16 98.55 96.53 96.57 1,688,475 -1.52(-1.55%)
Mar 22, 2018 98.61 99.23 97.98 98.09 1,776,239 -1.58(-1.59%)
Mar 21, 2018 100.49 100.82 99.60 99.67 1,919,144 -2.21(-2.17%)
Mar 20, 2018 101.37 102.18 100.96 101.88 1,568,341 +0.40(+0.39%)
Mar 19, 2018 101.92 102.62 101.20 101.48 1,576,720 -0.71(-0.69%)
Mar 16, 2018 102.41 102.62 101.99 102.19 7,083,845 +0.13(+0.12%)
Mar 15, 2018 102.11 102.61 101.70 102.06 2,656,172 -0.57(-0.55%)
Mar 14, 2018 103.84 103.90 102.20 102.63 2,937,016 -1.08(-1.05%)
Mar 13, 2018 104.71 104.87 103.63 103.71 4,837,256 -0.81(-0.78%)
Mar 12, 2018 105.11 105.85 104.28 104.53 4,601,352 +0.37(+0.36%)
Mar 09, 2018 103.98 104.51 103.61 104.16 2,544,235 -0.05(-0.04%)
Mar 08, 2018 103.06 104.68 103.05 104.20 3,011,923 +2.20(+2.15%)
Mar 07, 2018 102.12 101.11 102.00 1,470,947 +0.05(+0.04%)
Mar 06, 2018 101.36 102.16 101.23 101.96 2,078,748 +0.99(+0.98%)
Mar 05, 2018 99.65 101.20 99.61 100.97 2,471,503 +0.93(+0.93%)
Mar 02, 2018 101.21 101.24 98.60 100.03 3,194,570 +1.07(+1.08%)
Mar 01, 2018 100.98 101.27 97.73 98.97 4,926,064 +2.96(+3.08%)
Feb 28, 2018 97.24 97.76 96.01 96.01 2,364,037 -0.05(-0.06%)
Feb 27, 2018 97.23 97.53 96.03 96.06 1,988,900 -2.50(-2.53%)
Feb 26, 2018 97.69 99.05 97.57 98.56 2,463,195 +1.58(+1.63%)
Feb 23, 2018 95.27 97.01 95.06 96.98 1,403,826 +1.73(+1.81%)
Feb 22, 2018 95.25 3,036,418 +0.25(+0.27%)
Feb 21, 2018 95.45 96.16 94.86 95.00 1,981,673 -0.26(-0.28%)
Feb 20, 2018 95.13 95.66 94.93 95.26 1,721,633 -0.70(-0.73%)
Feb 16, 2018 95.96 95.96 95.96 0 +1.32(+1.40%)
Feb 15, 2018 93.44 94.66 93.17 94.64 1,824,656 +0.42(+0.44%)
Feb 14, 2018 93.14 94.54 93.05 94.22 5,929,550 +0.36(+0.39%)
Feb 13, 2018 93.89 94.08 93.46 93.86 2,074,631 -0.36(-0.38%)
Feb 12, 2018 93.92 94.74 93.86 94.22 2,651,013 +0.95(+1.02%)
Feb 09, 2018 93.52 94.26 91.52 93.27 2,694,300 -0.41(-0.43%)
Feb 08, 2018 96.21 96.47 93.64 93.68 2,337,220 -3.14(-3.24%)
Feb 07, 2018 97.06 98.33 96.79 96.82 1,705,660 -1.71(-1.73%)
Feb 06, 2018 95.88 98.54 95.68 98.52 2,561,578 +1.21(+1.25%)
Feb 05, 2018 99.25 99.62 96.18 97.31 3,155,515 -3.74(-3.70%)
Feb 02, 2018 102.01 102.06 100.55 101.06 2,253,061 -2.12(-2.05%)
Feb 01, 2018 102.95 103.27 102.61 103.17 1,287,440 +0.56(+0.55%)
Jan 31, 2018 103.14 103.29 102.05 102.61 2,119,317 +0.49(+0.48%)
Jan 30, 2018 102.90 103.07 102.09 102.12 1,899,494 -0.52(-0.51%)
Jan 29, 2018 102.03 102.96 101.46 102.65 6,348,258 -1.27(-1.22%)
Jan 26, 2018 103.52 104.20 103.32 103.91 1,285,191 +1.12(+1.09%)
Jan 25, 2018 103.67 103.88 102.49 102.79 1,706,193 -0.52(-0.50%)
Jan 24, 2018 103.88 103.88 102.60 103.31 1,773,906 -0.23(-0.22%)
Jan 23, 2018 103.44 103.56 102.88 103.53 2,336,652 -0.65(-0.62%)
Jan 22, 2018 103.83 104.48 103.77 104.19 1,180,800 -0.01(-0.01%)
Jan 19, 2018 104.66 104.91 104.00 104.19 1,179,598 +0.10(+0.10%)
Jan 18, 2018 104.24 104.43 103.80 104.09 2,359,803 -0.78(-0.74%)
Jan 17, 2018 104.74 105.25 104.36 104.87 3,394,515 +0.40(+0.38%)
Jan 16, 2018 104.96 105.12 104.47 104.47 1,580,396 +0.58(+0.56%)
Jan 12, 2018 103.89 103.89 103.89 0 +0.63(+0.61%)
Jan 11, 2018 103.47 103.85 103.19 103.26 1,552,020 +0.25(+0.25%)
Jan 10, 2018 103.69 102.63 103.01 1,146,386 -0.37(-0.36%)
Jan 09, 2018 104.12 104.29 102.87 103.38 1,322,621 +0.34(+0.33%)
Jan 08, 2018 103.23 103.29 102.49 103.04 1,914,030 -0.72(-0.69%)
Jan 05, 2018 103.95 104.05 103.36 103.75 1,788,016 +1.03(+1.00%)
Jan 04, 2018 103.24 103.43 102.60 102.72 1,453,926 +0.28(+0.27%)
Jan 03, 2018 101.29 102.60 101.29 102.44 1,815,645 +0.79(+0.77%)
Jan 02, 2018 101.25 101.93 100.93 101.65 1,393,409 +0.78(+0.77%)
Dec 29, 2017 100.88 100.88 100.88 0 +0.27(+0.27%)
Dec 28, 2017 101.26 101.37 100.34 100.60 926,261 -0.81(-0.79%)
Dec 27, 2017 101.39 101.54 100.99 101.41 1,037,435 +0.67(+0.66%)
Dec 26, 2017 100.87 101.38 100.64 100.74 607,669 -0.14(-0.13%)
Dec 22, 2017 100.56 100.93 100.49 100.88 1,091,570 +0.19(+0.19%)
Dec 21, 2017 101.36 101.72 100.67 100.69 1,248,714 -0.25(-0.25%)
Dec 20, 2017 101.80 101.80 100.78 100.94 1,500,576 -0.14(-0.13%)
Dec 19, 2017 102.19 102.25 101.06 101.07 1,554,116 +0.32(+0.31%)
Dec 18, 2017 101.36 101.98 100.69 100.76 1,491,746 +0.73(+0.73%)
Dec 15, 2017 99.72 100.26 99.53 100.03 2,099,132 +0.11(+0.11%)
Dec 14, 2017 99.71 100.47 99.63 99.92 1,382,771 -0.37(-0.37%)
Dec 13, 2017 100.12 100.45 99.59 100.29 1,757,291 -0.19(-0.19%)
Dec 12, 2017 99.93 100.99 99.87 100.48 2,014,485 -0.27(-0.27%)
Dec 11, 2017 100.69 100.92 100.49 100.75 1,994,675 -0.23(-0.23%)
Dec 08, 2017 100.47 101.04 100.12 100.98 1,637,676 +0.38(+0.38%)
Dec 07, 2017 101.06 101.34 100.51 100.60 2,463,274 -1.57(-1.54%)
Dec 06, 2017 101.47 102.32 101.27 102.18 1,551,025 +0.03(+0.03%)
Dec 05, 2017 102.15 104.43 102.04 102.15 2,638,843 -2.21(-2.11%)
Dec 04, 2017 104.07 104.87 103.92 104.36 1,176,637 -0.05(-0.04%)
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.