Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 76.28 77.51 76.04 77.29 1,916,428 -0.93(-1.19%)
May 30, 2019 77.76 78.52 77.74 78.22 1,225,722 +1.03(+1.33%)
May 29, 2019 77.24 77.37 76.50 77.20 1,562,539 -1.00(-1.28%)
May 28, 2019 78.69 78.92 78.10 78.19 1,163,557 -0.39(-0.50%)
May 24, 2019 78.68 78.90 78.13 78.58 872,118 +0.44(+0.56%)
May 23, 2019 77.98 78.44 77.83 78.15 1,453,280 -0.30(-0.39%)
May 22, 2019 77.22 78.69 77.06 78.45 1,263,806 +1.54(+2.00%)
May 21, 2019 77.09 77.25 76.72 76.91 1,481,259 -0.01(-0.01%)
May 20, 2019 77.67 77.84 76.71 76.92 1,042,711 -1.55(-1.97%)
May 17, 2019 79.08 79.24 78.32 78.47 1,208,707 -1.18(-1.48%)
May 16, 2019 78.84 80.32 78.81 79.65 1,298,684 +0.05(+0.06%)
May 15, 2019 78.10 79.86 78.08 79.60 1,724,487 +0.78(+0.99%)
May 14, 2019 78.30 79.30 78.29 78.82 926,672 +0.27(+0.34%)
May 13, 2019 77.72 78.65 77.71 78.55 1,391,673 -1.34(-1.68%)
May 10, 2019 79.83 80.18 79.09 79.89 869,696 +0.19(+0.24%)
May 09, 2019 79.30 79.97 78.85 79.70 1,088,330 -0.95(-1.18%)
May 08, 2019 80.38 81.19 80.21 80.65 1,114,729 +0.65(+0.81%)
May 07, 2019 80.78 81.35 79.54 80.01 2,172,421 -2.27(-2.76%)
May 06, 2019 81.55 82.67 81.43 82.27 1,213,502 -0.31(-0.37%)
May 03, 2019 82.58 83.04 82.20 82.58 1,142,105 +0.52(+0.64%)
May 02, 2019 82.98 82.98 81.72 82.06 1,454,898 -0.25(-0.31%)
May 01, 2019 83.02 83.77 82.12 82.31 1,778,955 -1.06(-1.27%)
Apr 30, 2019 82.79 83.62 82.70 83.37 667,446 +0.87(+1.06%)
Apr 29, 2019 81.88 82.84 81.81 82.50 896,518 +0.40(+0.49%)
Apr 26, 2019 81.91 82.14 81.39 82.10 981,873 +0.88(+1.09%)
Apr 25, 2019 81.45 81.57 80.62 81.22 1,431,288 -1.47(-1.78%)
Apr 24, 2019 83.45 83.55 82.32 82.69 1,107,718 -0.97(-1.17%)
Apr 23, 2019 83.02 84.17 82.96 83.66 805,907 -0.33(-0.39%)
Apr 22, 2019 84.07 84.81 83.97 83.99 1,035,676 -0.34(-0.40%)
Apr 18, 2019 83.87 84.38 83.63 84.33 1,503,213 +1.53(+1.85%)
Apr 17, 2019 83.10 83.15 82.57 82.80 1,143,339 -0.37(-0.44%)
Apr 16, 2019 83.51 83.71 83.10 83.17 856,872 -0.37(-0.44%)
Apr 15, 2019 83.46 83.60 83.19 83.53 726,193 +0.53(+0.64%)
Apr 12, 2019 82.89 83.14 82.63 83.00 1,715,611 +0.53(+0.65%)
Apr 11, 2019 82.27 82.57 82.02 82.46 913,487 +0.69(+0.85%)
Apr 10, 2019 81.83 81.90 81.33 81.77 1,029,798 +0.75(+0.93%)
Apr 09, 2019 80.76 81.08 80.62 81.02 1,056,556 +0.35(+0.43%)
Apr 08, 2019 81.15 81.15 80.45 80.67 769,712 -0.24(-0.30%)
Apr 05, 2019 81.00 81.47 80.68 80.92 1,595,597 +1.25(+1.56%)
Apr 04, 2019 79.12 79.80 78.83 79.67 1,161,689 +1.07(+1.36%)
Apr 03, 2019 78.57 78.85 78.27 78.60 642,589 -0.31(-0.39%)
Apr 02, 2019 78.79 79.21 78.47 78.91 641,049 +0.51(+0.65%)
Apr 01, 2019 78.33 78.63 78.15 78.40 658,436 -0.31(-0.39%)
Mar 29, 2019 78.50 78.99 78.31 78.71 1,167,815 +1.19(+1.54%)
Mar 28, 2019 77.13 77.76 76.96 77.52 1,136,761 +0.22(+0.29%)
Mar 27, 2019 77.92 78.17 76.75 77.30 1,888,289 +0.40(+0.52%)
Mar 26, 2019 76.93 77.10 76.63 76.89 976,310 +1.57(+2.09%)
Mar 25, 2019 74.99 75.74 74.92 75.32 867,947 -0.37(-0.48%)
Mar 22, 2019 76.96 77.56 75.69 75.69 1,658,538 -2.98(-3.79%)
Mar 21, 2019 78.25 78.71 77.83 78.67 898,726 +0.46(+0.59%)
Mar 20, 2019 78.40 78.74 77.67 78.21 1,683,851 -0.41(-0.52%)
Mar 19, 2019 79.48 79.64 78.52 78.62 2,133,958 +1.69(+2.19%)
Mar 18, 2019 76.78 77.07 76.55 76.93 725,889 +0.77(+1.01%)
Mar 15, 2019 76.09 76.39 75.80 76.16 1,678,914 +1.50(+2.01%)
Mar 14, 2019 75.05 75.49 74.64 74.66 1,330,357 -1.01(-1.34%)
Mar 13, 2019 75.51 75.81 75.16 75.68 897,265 +0.03(+0.04%)
Mar 12, 2019 76.17 76.25 75.57 75.65 1,027,905 -0.09(-0.12%)
Mar 11, 2019 75.75 76.10 75.39 75.74 1,233,948 +0.21(+0.27%)
Mar 08, 2019 75.33 75.80 75.18 75.53 847,458 +0.21(+0.27%)
Mar 07, 2019 75.53 75.69 75.12 75.33 1,551,262 -1.66(-2.16%)
Mar 06, 2019 76.93 77.29 76.37 76.99 1,540,794 -0.07(-0.09%)
Mar 05, 2019 76.83 77.42 76.58 77.05 1,567,353 +0.39(+0.51%)
Mar 04, 2019 77.43 77.46 75.56 76.66 2,228,517 -0.17(-0.22%)
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.