Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 110.60 111.58 110.39 111.16 1,738,581 +0.21(+0.19%)
Sep 29, 2016 111.96 112.08 110.53 110.95 4,098,662 -1.93(-1.71%)
Sep 28, 2016 111.80 113.05 111.80 112.88 2,584,919 +1.32(+1.18%)
Sep 27, 2016 110.69 112.12 110.61 111.56 2,424,714 -0.27(-0.24%)
Sep 26, 2016 110.58 115.11 109.96 111.83 3,595,271 +1.73(+1.57%)
Sep 23, 2016 109.77 110.49 109.70 110.10 918,511 +0.08(+0.08%)
Sep 22, 2016 110.16 110.71 109.97 110.02 1,602,405 +2.33(+2.17%)
Sep 21, 2016 106.21 107.85 106.19 107.68 835,676 +1.20(+1.13%)
Sep 20, 2016 106.97 107.01 106.48 106.48 598,591 +0.49(+0.46%)
Sep 19, 2016 106.00 106.41 105.49 105.99 963,418 +1.02(+0.97%)
Sep 16, 2016 105.10 105.30 104.49 104.97 901,016 -0.40(-0.38%)
Sep 15, 2016 104.39 105.50 103.91 105.36 995,122 +1.50(+1.45%)
Sep 14, 2016 103.56 104.33 103.39 103.86 743,969 +0.19(+0.19%)
Sep 13, 2016 104.62 105.20 103.35 103.67 1,411,485 -1.90(-1.80%)
Sep 12, 2016 103.89 105.73 103.89 105.57 1,429,648 +1.33(+1.27%)
Sep 09, 2016 106.19 106.29 104.24 104.24 1,574,118 -2.82(-2.63%)
Sep 08, 2016 107.66 108.01 106.96 107.06 767,415 -0.69(-0.64%)
Sep 07, 2016 108.66 108.76 107.66 107.74 895,487 -0.48(-0.45%)
Sep 06, 2016 107.78 108.38 107.59 108.22 927,776 +1.00(+0.93%)
Sep 02, 2016 107.27 107.23 107.23 107.23 922,802 +1.65(+1.56%)
Sep 01, 2016 104.62 105.79 104.36 105.58 749,192 +0.66(+0.63%)
Aug 31, 2016 105.83 105.90 104.64 104.92 1,688,677 -1.13(-1.07%)
Aug 30, 2016 106.58 106.79 105.85 106.05 812,684 -0.82(-0.77%)
Aug 29, 2016 106.17 107.07 106.14 106.87 486,991 +0.51(+0.48%)
Aug 26, 2016 107.92 108.33 105.99 106.36 823,980 -0.05(-0.05%)
Aug 25, 2016 106.74 107.07 106.35 106.41 450,625 -0.06(-0.06%)
Aug 24, 2016 106.43 106.68 105.97 106.47 734,889 -0.49(-0.46%)
Aug 23, 2016 107.51 107.73 106.95 106.96 856,914 +0.85(+0.80%)
Aug 22, 2016 106.06 106.47 105.96 106.12 833,611 -0.79(-0.74%)
Aug 19, 2016 106.66 107.23 106.36 106.91 1,088,089 -0.36(-0.34%)
Aug 18, 2016 107.04 107.35 106.91 107.27 633,726 +0.23(+0.21%)
Aug 17, 2016 106.71 107.23 106.13 107.04 831,054 +0.46(+0.43%)
Aug 16, 2016 106.42 106.73 105.98 106.58 808,498 +0.30(+0.28%)
Aug 15, 2016 107.00 107.05 106.28 106.29 924,554 -0.46(-0.43%)
Aug 12, 2016 106.44 106.83 106.27 106.74 1,516,826 +1.34(+1.28%)
Aug 11, 2016 104.99 105.57 104.80 105.40 937,997 +0.80(+0.77%)
Aug 10, 2016 104.55 105.00 104.32 104.60 972,522 +0.46(+0.44%)
Aug 09, 2016 104.21 104.42 103.93 104.14 2,342,929 +0.15(+0.15%)
Aug 08, 2016 104.37 104.74 103.78 103.99 1,617,237 -0.78(-0.74%)
Aug 05, 2016 104.06 105.04 103.97 104.77 1,955,507 -0.07(-0.06%)
Aug 04, 2016 104.22 105.22 104.16 104.83 1,592,223 +0.24(+0.23%)
Aug 03, 2016 105.31 105.44 104.16 104.60 1,532,842 -0.83(-0.79%)
Aug 02, 2016 106.61 106.65 105.19 105.42 1,601,909 -0.51(-0.48%)
Aug 01, 2016 107.34 107.50 105.75 105.93 2,468,075 -3.56(-3.25%)
Jul 29, 2016 106.96 109.85 106.36 109.49 3,547,752 +2.98(+2.79%)
Jul 28, 2016 103.26 106.65 102.67 106.52 5,950,950 +3.37(+3.26%)
Jul 27, 2016 106.25 106.33 102.80 103.15 5,183,143 -3.94(-3.68%)
Jul 26, 2016 107.82 107.92 107.05 107.09 1,992,224 +0.54(+0.51%)
Jul 25, 2016 107.06 107.06 106.27 106.55 643,633 -0.14(-0.13%)
Jul 22, 2016 105.85 106.89 105.78 106.69 1,576,918 +1.37(+1.30%)
Jul 21, 2016 105.63 106.15 105.09 105.31 2,124,111 -1.45(-1.36%)
Jul 20, 2016 104.20 108.32 104.18 106.77 3,648,869 +1.38(+1.31%)
Jul 19, 2016 105.64 105.93 105.13 105.39 1,245,565 -1.13(-1.06%)
Jul 18, 2016 105.99 106.66 105.93 106.52 1,627,097 +0.42(+0.40%)
Jul 15, 2016 106.20 106.36 105.34 106.10 1,969,731 -0.79(-0.74%)
Jul 14, 2016 108.08 108.35 106.85 106.89 1,815,060 -1.15(-1.06%)
Jul 13, 2016 107.75 108.61 107.63 108.04 864,130 -0.25(-0.23%)
Jul 12, 2016 108.52 108.94 107.82 108.28 1,034,074 +0.49(+0.46%)
Jul 11, 2016 108.39 108.60 107.79 107.79 1,173,025 -0.27(-0.25%)
Jul 08, 2016 108.08 108.38 107.59 108.06 1,149,514 +0.47(+0.44%)
Jul 07, 2016 107.71 108.99 107.35 107.59 1,094,678 -0.74(-0.69%)
Jul 06, 2016 106.92 108.48 106.11 108.33 2,119,046 -0.42(-0.39%)
Jul 05, 2016 109.03 109.40 108.28 108.76 1,631,891 -2.39(-2.15%)
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.