Skip to main content

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

63.90 +0.49 (+0.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 69.74 70.98 69.53 70.62 1,607,838 +1.39(+2.00%)
Jan 30, 2019 68.66 69.48 68.58 69.23 1,128,410 +0.88(+1.28%)
Jan 29, 2019 68.16 68.46 67.99 68.35 1,472,755 +0.29(+0.42%)
Jan 28, 2019 67.71 68.15 67.32 68.07 1,623,698 -1.09(-1.58%)
Jan 25, 2019 68.86 69.41 68.66 69.16 1,373,125 +0.56(+0.82%)
Jan 24, 2019 68.16 69.09 68.12 68.59 2,113,227 +0.31(+0.46%)
Jan 23, 2019 68.00 68.36 67.73 68.28 1,955,762 +0.38(+0.56%)
Jan 22, 2019 67.42 67.94 67.00 67.90 2,852,118 -0.14(-0.20%)
Jan 18, 2019 67.57 68.19 67.31 68.04 2,138,871 +1.54(+2.32%)
Jan 17, 2019 65.53 66.63 65.51 66.50 1,244,950 +1.37(+2.10%)
Jan 16, 2019 65.66 65.73 64.80 65.13 1,940,611 -1.87(-2.79%)
Jan 15, 2019 66.67 67.30 66.50 66.99 1,315,847 -0.01(-0.01%)
Jan 14, 2019 67.28 67.45 66.62 67.00 1,695,149 -1.11(-1.63%)
Jan 11, 2019 67.16 68.33 66.44 68.11 4,151,850 +2.74(+4.20%)
Jan 10, 2019 64.43 65.53 64.10 65.37 1,289,392 +0.48(+0.74%)
Jan 09, 2019 64.57 65.28 64.50 64.89 1,729,199 -0.47(-0.72%)
Jan 08, 2019 65.09 65.56 64.75 65.36 1,637,306 +1.25(+1.95%)
Jan 07, 2019 63.32 64.39 63.28 64.11 1,782,629 +0.29(+0.45%)
Jan 04, 2019 62.05 63.98 62.01 63.83 2,270,176 +2.47(+4.02%)
Jan 03, 2019 61.21 61.83 61.17 61.36 1,618,283 +0.47(+0.77%)
Jan 02, 2019 60.19 61.02 60.04 60.89 1,970,400 +0.09(+0.15%)
Dec 31, 2018 60.63 60.80 59.86 60.80 2,287,387 -0.06(-0.09%)
Dec 28, 2018 61.46 61.72 60.34 60.85 3,624,575 -0.40(-0.65%)
Dec 27, 2018 60.49 61.25 59.62 61.25 2,567,362 -0.58(-0.94%)
Dec 26, 2018 60.44 61.85 59.72 61.83 2,259,567 +1.39(+2.29%)
Dec 24, 2018 61.20 61.69 60.05 60.44 1,618,523 -0.89(-1.45%)
Dec 21, 2018 62.09 63.26 61.18 61.33 2,917,499 -1.28(-2.05%)
Dec 20, 2018 63.88 63.98 62.16 62.62 2,292,475 -0.94(-1.48%)
Dec 19, 2018 63.97 65.12 63.26 63.56 2,354,609 +0.05(+0.07%)
Dec 18, 2018 63.99 64.44 63.17 63.51 2,486,605 +0.48(+0.76%)
Dec 17, 2018 64.26 64.37 62.77 63.03 2,458,722 -1.36(-2.11%)
Dec 14, 2018 65.30 65.37 64.34 64.39 1,372,367 -1.48(-2.24%)
Dec 13, 2018 66.19 66.60 65.60 65.87 1,641,783 -0.27(-0.41%)
Dec 12, 2018 66.03 67.11 65.88 66.14 2,473,766 +1.13(+1.73%)
Dec 11, 2018 65.65 67.32 63.95 65.01 4,821,326 -0.17(-0.26%)
Dec 10, 2018 65.71 65.88 64.78 65.17 1,649,087 -0.20(-0.31%)
Dec 07, 2018 66.22 66.83 65.02 65.38 2,041,664 -1.39(-2.08%)
Dec 06, 2018 67.06 67.11 65.68 66.76 3,048,736 -1.85(-2.69%)
Dec 04, 2018 70.07 70.26 68.52 68.61 1,774,617 -1.49(-2.12%)
Dec 03, 2018 71.07 71.11 69.57 70.10 1,515,382 -0.91(-1.29%)
Nov 30, 2018 71.50 71.51 70.40 71.01 1,393,259 -0.34(-0.48%)
Nov 29, 2018 71.16 71.54 70.80 71.35 1,279,258 +0.16(+0.22%)
Nov 28, 2018 70.17 71.26 70.02 71.20 1,422,416 +0.99(+1.41%)
Nov 27, 2018 69.65 70.55 69.16 70.21 1,830,947 -0.18(-0.26%)
Nov 26, 2018 69.10 70.39 69.06 70.39 2,078,065 +0.87(+1.25%)
Nov 23, 2018 70.19 70.29 69.47 69.52 488,899 -0.35(-0.50%)
Nov 21, 2018 69.87 69.87 69.87 0 +0.41(+0.59%)
Nov 20, 2018 70.09 70.45 69.05 69.46 1,945,517 -2.02(-2.82%)
Nov 19, 2018 72.27 72.37 70.90 71.48 2,095,335 -0.50(-0.70%)
Nov 16, 2018 70.52 72.48 70.52 71.98 3,668,442 +1.48(+2.10%)
Nov 15, 2018 70.06 70.88 69.85 70.50 3,479,065 +0.58(+0.82%)
Nov 14, 2018 68.28 70.59 67.72 69.93 4,513,521 +3.09(+4.63%)
Nov 13, 2018 67.30 67.63 66.63 66.83 2,284,763 +0.01(+0.01%)
Nov 12, 2018 66.83 67.26 66.57 66.82 1,843,304 -1.30(-1.90%)
Nov 09, 2018 68.03 68.21 67.37 68.12 1,346,417 +0.01(+0.01%)
Nov 08, 2018 69.68 69.74 67.72 68.11 1,781,263 -1.85(-2.65%)
Nov 07, 2018 69.66 70.29 69.42 69.96 1,131,373 +0.66(+0.95%)
Nov 06, 2018 68.61 69.33 68.53 69.30 1,924,359 -0.05(-0.07%)
Nov 05, 2018 69.42 69.95 68.89 69.35 1,882,772 -0.49(-0.71%)
Nov 02, 2018 70.23 70.28 68.87 69.84 2,149,492 -0.16(-0.22%)
Nov 01, 2018 69.01 70.13 68.85 70.00 1,910,599 +2.46(+3.65%)
Oct 31, 2018 69.06 69.12 67.11 67.53 3,279,227 -0.33(-0.48%)
Oct 30, 2018 67.80 68.11 67.11 67.86 3,064,181 -0.47(-0.69%)
Oct 29, 2018 69.81 69.83 67.90 68.34 3,151,813 +0.71(+1.05%)
Oct 26, 2018 67.93 68.55 67.21 67.63 3,688,051 -0.42(-0.62%)
Oct 25, 2018 68.06 68.61 66.53 68.05 10,377,356 -7.04(-9.37%)
Oct 24, 2018 76.20 76.24 74.74 75.08 3,185,597 +0.03(+0.04%)
Oct 23, 2018 75.62 75.67 74.74 75.06 2,757,034 -1.13(-1.49%)
Oct 22, 2018 77.27 77.27 76.17 76.19 1,331,109 -0.37(-0.48%)
Oct 19, 2018 76.10 77.00 76.08 76.55 1,225,370 +0.40(+0.53%)
Oct 18, 2018 76.68 76.95 76.03 76.15 1,261,807 -0.26(-0.35%)
Oct 17, 2018 77.37 77.45 76.26 76.42 2,110,002 -1.57(-2.01%)
Oct 16, 2018 78.12 78.25 77.68 77.99 1,776,464 +0.73(+0.95%)
Oct 15, 2018 77.01 77.78 76.67 77.26 1,955,495 +0.26(+0.34%)
Oct 12, 2018 76.76 77.20 76.55 76.99 1,764,112 +0.00(+0.00%)
Oct 11, 2018 78.50 78.59 76.53 76.99 2,626,011 -0.61(-0.79%)
Oct 10, 2018 79.22 79.35 77.59 77.60 1,594,759 -1.44(-1.82%)
Oct 09, 2018 78.17 79.36 78.00 79.05 1,461,698 -0.43(-0.54%)
Oct 08, 2018 79.28 79.61 79.16 79.47 1,892,327 +0.37(+0.47%)
Oct 05, 2018 79.85 79.93 78.89 79.10 1,615,788 -0.37(-0.47%)
Oct 04, 2018 79.79 79.82 79.12 79.47 1,734,773 -0.50(-0.63%)
Oct 03, 2018 80.41 81.15 79.89 79.98 2,397,851 +1.63(+2.09%)
Oct 02, 2018 78.00 78.58 77.72 78.34 2,355,324 -0.66(-0.83%)
Oct 01, 2018 79.24 79.48 78.76 79.00 1,732,295 -0.94(-1.18%)
Sep 28, 2018 79.77 80.12 79.56 79.94 2,249,287 -0.48(-0.60%)
Sep 27, 2018 81.04 81.16 80.33 80.42 2,692,864 -1.43(-1.75%)
Sep 26, 2018 82.50 82.54 81.79 81.86 1,738,531 -0.77(-0.93%)
Sep 25, 2018 82.83 83.00 82.53 82.62 1,500,700 +0.00(+0.00%)
Sep 24, 2018 82.86 83.08 82.51 82.62 1,185,399 -1.40(-1.66%)
Sep 21, 2018 84.33 84.64 83.53 84.02 1,986,817 +0.10(+0.12%)
Sep 20, 2018 84.01 84.18 83.42 83.92 2,095,275 +1.83(+2.22%)
Sep 19, 2018 81.71 82.43 81.44 82.09 2,009,195 -0.21(-0.26%)
Sep 18, 2018 82.36 82.75 81.89 82.30 1,747,294 +0.33(+0.40%)
Sep 17, 2018 81.55 82.02 81.45 81.98 1,348,985 +0.47(+0.57%)
Sep 14, 2018 81.81 82.06 80.86 81.51 1,719,746 -0.05(-0.07%)
Sep 13, 2018 81.57 81.88 81.03 81.56 2,876,716 +1.11(+1.38%)
Sep 12, 2018 80.09 80.78 79.71 80.45 2,769,307 +0.10(+0.13%)
Sep 11, 2018 80.85 81.36 80.24 80.35 3,354,409 -1.70(-2.07%)
Sep 10, 2018 82.16 82.51 81.72 82.05 1,563,853 +0.13(+0.16%)
Sep 07, 2018 81.11 82.59 80.78 81.92 4,543,378 -0.45(-0.54%)
Sep 06, 2018 82.63 82.90 82.09 82.37 2,076,019 -0.61(-0.74%)
Sep 05, 2018 82.60 83.19 82.28 82.98 2,098,827 -0.97(-1.15%)
Sep 04, 2018 84.05 84.48 83.76 83.95 2,182,439 -1.16(-1.36%)
Aug 31, 2018 85.11 85.11 85.11 0 -2.15(-2.47%)
Aug 30, 2018 87.80 88.05 86.96 87.26 1,941,763 -2.15(-2.41%)
Aug 29, 2018 89.44 89.63 89.27 89.42 1,072,610 -0.04(-0.04%)
Aug 28, 2018 90.68 90.69 89.33 89.45 1,048,832 -0.63(-0.70%)
Aug 27, 2018 90.16 90.29 89.64 90.08 1,262,761 +0.43(+0.48%)
Aug 24, 2018 89.91 89.96 89.52 89.65 924,669 +0.37(+0.42%)
Aug 23, 2018 89.36 89.73 89.10 89.28 789,429 -0.61(-0.68%)
Aug 22, 2018 91.12 91.18 89.79 89.89 2,164,827 -1.60(-1.75%)
Aug 21, 2018 92.49 92.61 91.28 91.49 2,957,472 +0.75(+0.82%)
Aug 20, 2018 91.24 91.41 90.55 90.74 813,923 -0.42(-0.46%)
Aug 17, 2018 90.27 91.49 90.21 91.16 1,770,794 +1.27(+1.41%)
Aug 16, 2018 89.79 90.37 89.71 89.89 852,341 +0.08(+0.09%)
Aug 15, 2018 88.69 89.94 88.42 89.81 1,180,782 +0.61(+0.69%)
Aug 14, 2018 89.31 89.55 88.86 89.20 1,118,319 +1.20(+1.36%)
Aug 13, 2018 88.20 88.30 87.77 88.00 1,255,735 -0.03(-0.03%)
Aug 10, 2018 88.75 89.14 87.57 88.03 2,115,423 -2.99(-3.29%)
Aug 09, 2018 91.30 91.60 90.86 91.02 700,476 +0.16(+0.18%)
Aug 08, 2018 91.30 91.45 90.82 90.86 963,854 -1.11(-1.21%)
Aug 07, 2018 91.91 92.20 91.71 91.97 572,730 +0.70(+0.77%)
Aug 06, 2018 91.51 91.85 91.18 91.27 1,119,136 -0.60(-0.66%)
Aug 03, 2018 91.37 92.18 91.21 91.87 1,260,972 +0.19(+0.21%)
Aug 02, 2018 91.72 92.07 90.88 91.68 1,566,804 -0.67(-0.72%)
Aug 01, 2018 92.01 92.57 91.93 92.35 1,016,069 -0.51(-0.55%)
Jul 31, 2018 92.35 92.95 92.33 92.86 1,360,998 +0.41(+0.44%)
Jul 30, 2018 92.50 92.69 91.99 92.45 1,582,310 -0.44(-0.47%)
Jul 27, 2018 92.84 93.31 92.55 92.88 1,591,141 +0.35(+0.37%)
Jul 26, 2018 92.79 93.55 92.42 92.54 3,083,369 -4.89(-5.02%)
Jul 25, 2018 96.66 97.55 96.45 97.43 1,571,046 +1.61(+1.68%)
Jul 24, 2018 96.08 96.10 95.29 95.82 1,376,679 +0.07(+0.08%)
Jul 23, 2018 96.11 96.19 95.55 95.75 1,565,901 +0.25(+0.26%)
Jul 20, 2018 95.85 95.92 95.31 95.50 1,693,257 +0.99(+1.05%)
Jul 19, 2018 93.41 94.57 93.40 94.51 1,834,339 +0.96(+1.02%)
Jul 18, 2018 93.92 94.01 93.45 93.55 914,240 -0.25(-0.26%)
Jul 17, 2018 93.82 94.26 93.68 93.80 900,058 -0.61(-0.65%)
Jul 16, 2018 95.10 95.13 94.26 94.41 564,053 -0.46(-0.48%)
Jul 13, 2018 94.55 94.93 94.44 94.87 765,133 +0.47(+0.49%)
Jul 12, 2018 94.31 94.70 94.17 94.40 1,492,105 +0.32(+0.34%)
Jul 11, 2018 95.09 95.28 93.96 94.08 1,071,655 -0.76(-0.80%)
Jul 10, 2018 94.23 94.94 93.89 94.84 854,742 +0.07(+0.08%)
Jul 09, 2018 95.39 95.45 94.67 94.76 1,226,749 -0.03(-0.03%)
Jul 06, 2018 95.17 95.30 94.55 94.79 1,651,903 +1.30(+1.39%)
Jul 05, 2018 93.35 93.51 92.83 93.50 1,225,559 +0.90(+0.98%)
Jul 03, 2018 92.59 92.59 92.59 0 +0.76(+0.83%)
Jul 02, 2018 91.61 91.96 91.18 91.83 1,385,994 -0.15(-0.16%)
Jun 29, 2018 91.89 92.46 91.54 91.98 2,361,195 +1.45(+1.60%)
Jun 28, 2018 89.64 90.58 89.61 90.53 1,317,446 +1.31(+1.46%)
Jun 27, 2018 89.46 90.26 89.19 89.22 1,829,371 -0.61(-0.68%)
Jun 26, 2018 89.04 89.99 88.43 89.84 2,398,047 +0.53(+0.59%)
Jun 25, 2018 90.36 90.53 88.83 89.31 1,575,094 -1.19(-1.31%)
Jun 22, 2018 89.91 90.69 89.84 90.49 2,184,042 +1.68(+1.89%)
Jun 21, 2018 89.37 89.44 88.65 88.81 1,437,628 +0.45(+0.51%)
Jun 20, 2018 88.73 88.78 88.02 88.37 1,892,768 +0.35(+0.39%)
Jun 19, 2018 87.04 88.10 86.95 88.02 1,280,501 -0.16(-0.19%)
Jun 18, 2018 88.53 88.57 87.49 88.18 1,950,898 -1.76(-1.96%)
Jun 15, 2018 88.89 89.46 89.94 1,710,552 +1.06(+1.19%)
Jun 14, 2018 89.55 89.71 88.86 88.89 1,426,759 -0.39(-0.44%)
Jun 13, 2018 89.90 90.05 88.77 89.28 1,508,340 +0.14(+0.15%)
Jun 12, 2018 89.22 89.56 88.85 89.14 1,429,391 +0.66(+0.74%)
Jun 11, 2018 87.57 88.67 87.41 88.48 2,097,131 +2.06(+2.39%)
Jun 08, 2018 85.83 86.49 85.71 86.42 1,108,369 +0.65(+0.76%)
Jun 07, 2018 86.27 86.40 85.44 85.77 3,417,618 -0.83(-0.96%)
Jun 06, 2018 86.65 86.60 1,931,482 -0.25(-0.28%)
Jun 05, 2018 88.27 88.30 86.60 86.85 2,152,867 -1.04(-1.18%)
Jun 04, 2018 88.32 88.32 87.73 87.89 2,713,986 +2.61(+3.06%)
Jun 01, 2018 86.21 86.33 84.74 85.28 2,244,465 -0.16(-0.18%)
May 31, 2018 86.41 86.44 84.99 85.44 2,259,919 -0.51(-0.59%)
May 30, 2018 85.93 86.07 84.92 85.95 2,141,895 +1.65(+1.96%)
May 29, 2018 84.73 85.20 83.71 84.29 3,428,778 -2.17(-2.51%)
May 25, 2018 86.47 86.47 86.47 0 -0.94(-1.08%)
May 24, 2018 87.11 87.51 86.73 87.41 1,849,485 +0.89(+1.03%)
May 23, 2018 86.17 86.59 85.91 86.51 2,998,140 -0.15(-0.17%)
May 22, 2018 87.42 87.52 86.39 86.66 3,299,309 +0.67(+0.77%)
May 21, 2018 86.28 86.40 85.76 85.99 2,957,866 -0.09(-0.11%)
May 18, 2018 86.85 86.89 85.86 86.08 1,788,081 -0.11(-0.13%)
May 17, 2018 86.81 86.85 85.86 86.19 2,042,597 +0.45(+0.52%)
May 16, 2018 85.48 85.89 85.48 85.75 1,459,986 +0.31(+0.36%)
May 15, 2018 85.23 85.90 84.87 85.44 3,086,177 -1.73(-1.98%)
May 14, 2018 87.91 88.02 87.04 87.16 3,148,923 +0.38(+0.44%)
May 11, 2018 87.11 87.50 86.30 86.78 2,127,260 -0.31(-0.36%)
May 10, 2018 87.18 87.35 86.19 87.09 4,596,237 -2.31(-2.58%)
May 09, 2018 92.37 92.85 89.07 89.40 4,122,797 -0.28(-0.32%)
May 08, 2018 89.36 89.68 88.52 89.68 2,137,882 +0.55(+0.61%)
May 07, 2018 89.19 89.36 88.89 89.13 1,540,282 +0.18(+0.21%)
May 04, 2018 88.87 89.55 88.51 88.95 3,960,354 +0.75(+0.85%)
May 03, 2018 87.90 88.62 87.83 88.20 4,926,221 +1.77(+2.05%)
May 02, 2018 88.71 88.71 86.33 86.43 7,089,316 -2.66(-2.98%)
May 01, 2018 89.55 89.55 87.76 89.09 3,157,318 -0.01(-0.01%)
Apr 30, 2018 90.16 90.38 88.93 89.10 4,254,197 +0.20(+0.23%)
Apr 27, 2018 91.24 91.24 88.79 88.89 5,982,271 -1.83(-2.01%)
Apr 26, 2018 93.04 93.15 90.59 90.72 3,630,575 -1.18(-1.29%)
Apr 25, 2018 91.58 92.17 91.26 91.90 2,098,102 +0.67(+0.73%)
Apr 24, 2018 92.23 92.28 90.77 91.23 2,091,575 -0.53(-0.57%)
Apr 23, 2018 91.96 92.18 91.61 91.76 1,628,972 -0.77(-0.84%)
Apr 20, 2018 93.93 93.95 92.23 92.53 2,326,330 -1.00(-1.07%)
Apr 19, 2018 95.45 95.45 92.99 93.53 2,335,870 -1.73(-1.81%)
Apr 18, 2018 95.39 95.81 94.88 95.26 1,885,108 +0.26(+0.27%)
Apr 17, 2018 94.15 95.13 93.43 95.00 3,056,731 +2.13(+2.29%)
Apr 16, 2018 93.48 93.53 92.76 92.87 1,637,244 -0.43(-0.46%)
Apr 13, 2018 93.62 93.67 93.01 93.30 1,489,776 -0.36(-0.38%)
Apr 12, 2018 94.08 94.43 93.65 93.66 3,047,178 -0.93(-0.99%)
Apr 11, 2018 96.09 96.16 94.55 94.59 2,371,352 -1.84(-1.91%)
Apr 10, 2018 97.27 97.33 95.92 96.43 1,853,212 -0.35(-0.36%)
Apr 09, 2018 96.91 97.77 96.66 96.78 1,178,893 +0.69(+0.71%)
Apr 06, 2018 98.07 98.07 95.80 96.10 2,296,931 -1.87(-1.91%)
Apr 05, 2018 98.21 98.57 97.86 97.96 1,694,195 +0.71(+0.73%)
Apr 04, 2018 95.38 97.44 95.36 97.25 1,489,918 +0.41(+0.42%)
Apr 03, 2018 95.85 96.91 95.12 96.84 1,872,017 +0.88(+0.92%)
Apr 02, 2018 97.63 98.09 95.79 95.96 1,465,780 -1.91(-1.96%)
Mar 29, 2018 97.88 97.88 97.88 0 +0.28(+0.28%)
Mar 28, 2018 96.68 98.18 96.39 97.60 3,027,663 +1.92(+2.01%)
Mar 27, 2018 96.08 96.89 95.23 95.68 2,977,780 -0.25(-0.26%)
Mar 26, 2018 96.07 96.21 94.75 95.93 1,665,646 +0.85(+0.89%)
Mar 23, 2018 96.65 97.03 95.04 95.08 1,714,950 -1.50(-1.55%)
Mar 22, 2018 97.09 97.70 96.47 96.58 1,804,090 -1.56(-1.59%)
Mar 21, 2018 98.94 99.26 98.06 98.13 1,949,236 -2.17(-2.17%)
Mar 20, 2018 99.81 100.60 99.40 100.31 1,592,933 +0.39(+0.39%)
Mar 19, 2018 100.34 101.04 99.64 99.91 1,601,442 -0.69(-0.69%)
Mar 16, 2018 100.83 101.04 100.41 100.61 7,194,919 +0.12(+0.12%)
Mar 15, 2018 100.53 101.03 100.13 100.48 2,697,821 -0.56(-0.56%)
Mar 14, 2018 102.24 102.30 100.63 101.05 2,983,069 -1.07(-1.05%)
Mar 13, 2018 103.09 103.25 102.03 102.11 4,913,104 -0.80(-0.78%)
Mar 12, 2018 103.48 104.22 102.67 102.92 4,673,501 +0.37(+0.36%)
Mar 09, 2018 102.37 102.90 102.01 102.55 2,584,129 -0.04(-0.04%)
Mar 08, 2018 101.47 103.07 101.46 102.59 3,059,149 +2.16(+2.15%)
Mar 07, 2018 100.55 99.55 100.43 1,494,011 +0.05(+0.04%)
Mar 06, 2018 99.80 100.58 99.67 100.39 2,111,343 +0.98(+0.98%)
Mar 05, 2018 98.12 99.64 98.07 99.41 2,510,256 +0.92(+0.93%)
Mar 02, 2018 99.65 99.67 97.07 98.49 3,244,661 +1.05(+1.08%)
Mar 01, 2018 99.42 99.71 96.22 97.44 5,003,304 +2.91(+3.08%)
Feb 28, 2018 95.74 96.25 94.53 94.53 2,401,105 -0.05(-0.06%)
Feb 27, 2018 95.73 96.02 94.55 94.58 2,020,086 -2.46(-2.53%)
Feb 26, 2018 96.18 97.52 96.07 97.04 2,501,818 +1.56(+1.63%)
Feb 23, 2018 93.80 95.51 93.59 95.48 1,425,838 +1.70(+1.81%)
Feb 22, 2018 93.78 3,084,029 +0.25(+0.27%)
Feb 21, 2018 93.98 94.67 93.40 93.53 2,012,745 -0.26(-0.28%)
Feb 20, 2018 93.66 94.18 93.47 93.79 1,748,628 -0.69(-0.73%)
Feb 16, 2018 94.47 94.47 94.47 0 +1.30(+1.40%)
Feb 15, 2018 92.00 93.20 91.73 93.17 1,853,267 +0.41(+0.44%)
Feb 14, 2018 91.70 93.08 91.62 92.77 6,022,525 +0.36(+0.39%)
Feb 13, 2018 92.44 92.62 92.02 92.41 2,107,161 -0.36(-0.38%)
Feb 12, 2018 92.47 93.27 92.41 92.77 2,692,581 +0.93(+1.02%)
Feb 09, 2018 92.08 92.80 90.10 91.83 2,736,546 -0.40(-0.43%)
Feb 08, 2018 94.72 94.98 92.20 92.23 2,373,867 -3.09(-3.24%)
Feb 07, 2018 95.56 96.82 95.29 95.32 1,732,405 -1.68(-1.73%)
Feb 06, 2018 94.40 97.02 94.20 97.00 2,601,744 +1.19(+1.25%)
Feb 05, 2018 97.72 98.08 94.70 95.81 3,204,994 -3.69(-3.70%)
Feb 02, 2018 100.44 100.48 99.00 99.50 2,288,389 -2.08(-2.05%)
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.