Skip to main content

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

63.80 +0.39 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.03 73.28 72.89 72.99 1,306,642 -0.09(-0.12%)
May 27, 2021 73.32 73.52 72.79 73.08 924,173 +0.00(+0.00%)
May 26, 2021 72.97 73.42 72.89 73.08 743,090 +0.19(+0.26%)
May 25, 2021 73.31 73.36 72.81 72.89 842,512 -0.30(-0.41%)
May 24, 2021 73.15 73.39 73.04 73.18 639,327 +0.20(+0.28%)
May 21, 2021 73.21 73.36 72.69 72.98 819,284 +0.40(+0.54%)
May 20, 2021 72.05 72.85 71.79 72.59 816,541 +0.84(+1.17%)
May 19, 2021 71.64 71.90 70.93 71.75 1,241,505 -0.26(-0.36%)
May 18, 2021 72.41 72.48 71.95 72.01 650,662 -0.57(-0.78%)
May 17, 2021 72.59 72.89 72.28 72.58 756,330 -0.31(-0.42%)
May 14, 2021 72.62 73.04 72.58 72.89 1,070,670 +0.67(+0.93%)
May 13, 2021 71.68 72.51 71.54 72.21 1,080,332 +0.96(+1.35%)
May 12, 2021 71.26 72.12 71.00 71.25 1,043,658 -0.38(-0.52%)
May 11, 2021 71.29 71.62 70.88 71.62 1,483,808 -0.51(-0.71%)
May 10, 2021 72.10 72.99 72.09 72.13 1,446,305 +0.28(+0.39%)
May 07, 2021 71.41 72.00 71.22 71.85 1,359,026 -0.39(-0.55%)
May 06, 2021 72.11 72.96 70.97 72.25 3,310,323 +4.22(+6.20%)
May 05, 2021 67.95 68.06 67.69 68.03 982,961 +0.03(+0.04%)
May 04, 2021 68.11 68.27 67.68 68.00 895,921 -0.43(-0.63%)
May 03, 2021 67.59 68.53 67.57 68.43 1,038,693 +0.64(+0.94%)
Apr 30, 2021 68.29 68.51 67.56 67.79 1,179,091 -1.13(-1.64%)
Apr 29, 2021 68.39 69.05 68.38 68.92 1,171,126 +0.77(+1.14%)
Apr 28, 2021 68.48 68.62 68.05 68.14 1,284,662 +0.96(+1.42%)
Apr 27, 2021 66.90 67.34 66.74 67.19 773,529 -0.25(-0.37%)
Apr 26, 2021 66.87 67.58 66.87 67.44 639,408 +0.13(+0.20%)
Apr 23, 2021 66.67 67.59 66.64 67.30 869,559 +0.21(+0.31%)
Apr 22, 2021 66.95 67.49 66.83 67.09 1,260,521 +0.57(+0.86%)
Apr 21, 2021 65.42 66.63 65.31 66.52 1,491,201 +2.22(+3.45%)
Apr 20, 2021 64.88 64.92 63.30 64.30 1,084,365 -1.34(-2.04%)
Apr 19, 2021 65.92 65.94 65.34 65.64 1,355,583 +0.54(+0.84%)
Apr 16, 2021 65.12 65.18 64.77 65.09 1,022,388 +0.39(+0.61%)
Apr 15, 2021 64.53 64.80 64.19 64.70 1,942,403 +2.46(+3.94%)
Apr 14, 2021 62.42 62.60 62.16 62.25 905,014 +0.75(+1.21%)
Apr 13, 2021 60.95 61.71 60.78 61.50 976,925 -0.66(-1.06%)
Apr 12, 2021 62.29 62.78 61.96 62.16 1,015,091 -0.31(-0.49%)
Apr 09, 2021 62.17 62.47 62.04 62.47 926,818 +0.24(+0.38%)
Apr 08, 2021 61.45 62.42 61.19 62.23 1,405,159 +1.50(+2.47%)
Apr 07, 2021 61.11 61.17 60.49 60.73 1,070,415 -0.32(-0.52%)
Apr 06, 2021 61.17 61.37 60.97 61.04 1,012,119 -0.42(-0.68%)
Apr 05, 2021 61.32 61.73 61.29 61.46 878,381 +0.53(+0.86%)
Apr 01, 2021 60.60 61.03 60.09 60.94 1,183,383 +0.90(+1.50%)
Mar 31, 2021 60.59 60.73 60.03 60.04 1,426,298 -1.08(-1.77%)
Mar 30, 2021 61.61 61.78 61.06 61.12 1,117,690 -0.11(-0.19%)
Mar 29, 2021 60.95 61.63 60.89 61.24 1,798,761 +0.75(+1.25%)
Mar 26, 2021 59.59 60.57 59.45 60.48 1,756,913 +1.21(+2.05%)
Mar 25, 2021 58.75 59.38 58.46 59.27 1,100,857 +0.00(+0.00%)
Mar 24, 2021 59.23 59.87 59.11 59.27 1,078,666 -0.73(-1.21%)
Mar 23, 2021 60.58 60.83 59.91 59.99 1,312,320 -0.56(-0.93%)
Mar 22, 2021 60.78 61.10 60.39 60.56 2,816,872 -0.86(-1.40%)
Mar 19, 2021 60.48 61.54 60.09 61.42 1,344,064 +1.46(+2.44%)
Mar 18, 2021 60.07 60.97 59.95 59.96 1,349,426 -1.02(-1.68%)
Mar 17, 2021 60.16 61.11 59.99 60.98 2,109,979 +1.89(+3.20%)
Mar 16, 2021 59.66 59.79 59.09 59.09 1,893,293 -0.78(-1.31%)
Mar 15, 2021 59.61 60.07 59.45 59.87 1,364,008 -0.19(-0.32%)
Mar 12, 2021 59.17 60.10 59.17 60.06 1,200,655 +0.48(+0.80%)
Mar 11, 2021 59.63 59.77 59.30 59.58 1,663,855 -0.95(-1.56%)
Mar 10, 2021 60.34 60.79 60.02 60.53 1,284,539 +1.13(+1.90%)
Mar 09, 2021 59.55 59.77 59.06 59.40 1,390,877 +0.82(+1.40%)
Mar 08, 2021 58.27 59.02 58.05 58.58 1,209,591 +0.34(+0.59%)
Mar 05, 2021 58.09 58.46 57.22 58.24 1,853,008 +0.52(+0.89%)
Mar 04, 2021 58.15 58.82 57.11 57.72 3,496,433 +1.16(+2.04%)
Mar 03, 2021 56.49 57.07 56.45 56.56 1,341,852 +0.03(+0.05%)
Mar 02, 2021 56.05 56.84 55.89 56.54 1,420,687 -0.15(-0.27%)
Mar 01, 2021 56.48 57.43 56.27 56.69 2,599,983 +1.54(+2.79%)
Feb 26, 2021 55.74 55.94 54.58 55.15 4,486,494 -2.27(-3.96%)
Feb 25, 2021 59.25 59.61 57.28 57.42 6,680,544 -4.91(-7.88%)
Feb 24, 2021 61.24 62.56 61.24 62.33 2,744,117 +0.22(+0.35%)
Feb 23, 2021 61.60 62.27 61.22 62.11 1,619,803 +0.64(+1.04%)
Feb 22, 2021 60.77 61.89 60.71 61.47 1,461,658 -0.11(-0.17%)
Feb 19, 2021 61.81 62.20 61.55 61.58 1,112,307 +0.53(+0.88%)
Feb 18, 2021 60.61 61.13 60.35 61.04 1,277,271 -0.41(-0.67%)
Feb 17, 2021 61.57 61.62 61.03 61.46 1,650,333 -0.38(-0.62%)
Feb 16, 2021 61.97 62.03 61.37 61.84 1,871,359 +1.12(+1.84%)
Feb 12, 2021 60.89 60.90 60.37 60.72 2,455,743 -0.17(-0.28%)
Feb 11, 2021 61.69 61.77 60.69 60.89 2,159,241 -0.73(-1.18%)
Feb 10, 2021 62.27 62.44 61.42 61.62 2,584,474 -0.19(-0.31%)
Feb 09, 2021 61.95 62.36 61.54 61.81 2,359,915 -0.35(-0.57%)
Feb 08, 2021 62.43 62.83 61.99 62.16 1,745,424 -0.53(-0.85%)
Feb 05, 2021 62.99 63.24 62.53 62.70 2,427,270 +0.08(+0.12%)
Feb 04, 2021 62.48 62.64 62.01 62.62 1,043,920 +0.10(+0.15%)
Feb 03, 2021 62.50 62.78 61.89 62.53 959,939 -0.41(-0.65%)
Feb 02, 2021 62.74 63.18 62.47 62.94 1,449,910 +1.91(+3.13%)
Feb 01, 2021 61.55 61.55 60.61 61.03 1,076,641 +1.14(+1.90%)
Jan 29, 2021 61.39 61.39 59.74 59.89 2,145,687 -2.23(-3.58%)
Jan 28, 2021 61.24 62.76 61.09 62.11 1,565,148 +1.49(+2.46%)
Jan 27, 2021 60.50 61.41 60.11 60.62 2,066,321 -1.60(-2.58%)
Jan 26, 2021 61.73 62.31 61.56 62.23 1,323,110 +0.42(+0.68%)
Jan 25, 2021 61.86 62.03 61.31 61.81 1,916,884 -1.82(-2.87%)
Jan 22, 2021 63.64 64.02 63.38 63.63 1,359,451 -1.15(-1.77%)
Jan 21, 2021 64.48 64.90 64.20 64.78 1,269,449 -0.47(-0.72%)
Jan 20, 2021 65.24 65.31 64.81 65.25 1,040,609 -0.04(-0.06%)
Jan 19, 2021 65.96 66.09 65.04 65.29 1,073,081 -0.29(-0.44%)
Jan 15, 2021 65.37 65.90 64.92 65.57 1,984,588 -0.68(-1.02%)
Jan 14, 2021 66.26 66.54 65.73 66.25 1,436,581 +0.27(+0.41%)
Jan 13, 2021 65.65 66.28 65.55 65.98 2,517,597 +0.07(+0.10%)
Jan 12, 2021 65.52 66.06 65.41 65.92 2,341,660 -0.11(-0.16%)
Jan 11, 2021 65.92 66.32 65.47 66.02 1,766,733 -1.88(-2.77%)
Jan 08, 2021 67.52 68.04 67.05 67.90 976,749 -0.11(-0.17%)
Jan 07, 2021 68.57 68.69 67.73 68.02 1,121,499 -0.60(-0.88%)
Jan 06, 2021 68.40 69.17 68.09 68.62 1,484,116 +1.03(+1.53%)
Jan 05, 2021 66.87 67.87 66.67 67.59 1,292,837 +0.94(+1.40%)
Jan 04, 2021 68.57 68.62 66.29 66.65 1,672,273 -0.13(-0.20%)
Dec 31, 2020 66.79 66.79 66.79 1,006,362 -0.71(-1.05%)
Dec 30, 2020 67.78 68.17 67.37 67.49 1,006,362 -0.32(-0.48%)
Dec 29, 2020 68.10 68.65 67.71 67.82 1,714,999 +0.40(+0.60%)
Dec 28, 2020 68.03 68.40 67.33 67.42 1,476,419 +0.02(+0.03%)
Dec 24, 2020 67.83 67.89 67.06 67.40 984,914 +0.05(+0.07%)
Dec 23, 2020 67.64 68.37 67.30 67.35 1,916,529 +0.81(+1.22%)
Dec 22, 2020 66.30 66.95 66.24 66.54 1,371,680 -0.34(-0.51%)
Dec 21, 2020 65.35 66.90 65.35 66.88 3,075,248 -1.42(-2.08%)
Dec 18, 2020 67.58 68.51 67.58 68.30 2,401,938 +0.05(+0.07%)
Dec 17, 2020 67.67 68.88 67.66 68.26 1,570,043 +1.21(+1.81%)
Dec 16, 2020 66.92 67.32 66.74 67.04 1,879,597 -0.53(-0.79%)
Dec 15, 2020 66.82 67.58 66.63 67.58 1,830,731 +0.71(+1.06%)
Dec 14, 2020 66.82 67.45 66.53 66.87 1,664,667 +0.34(+0.52%)
Dec 11, 2020 66.53 66.77 65.82 66.53 872,490 -1.07(-1.58%)
Dec 10, 2020 67.58 68.12 67.22 67.60 1,119,865 +0.28(+0.41%)
Dec 09, 2020 67.07 67.50 66.80 67.32 894,017 +0.62(+0.93%)
Dec 08, 2020 66.76 67.27 66.54 66.70 987,027 -0.20(-0.30%)
Dec 07, 2020 67.12 67.21 66.69 66.90 757,965 -0.49(-0.72%)
Dec 04, 2020 67.55 67.70 67.08 67.39 2,140,558 +1.56(+2.37%)
Dec 03, 2020 65.86 66.31 65.39 65.83 931,188 +0.87(+1.34%)
Dec 02, 2020 64.27 65.09 64.18 64.96 889,055 +0.18(+0.28%)
Dec 01, 2020 64.28 64.94 63.90 64.78 1,603,921 +1.08(+1.69%)
Nov 30, 2020 65.27 65.27 63.43 63.70 1,698,681 -1.67(-2.56%)
Nov 27, 2020 64.89 65.62 64.84 65.37 558,351 +0.42(+0.65%)
Nov 25, 2020 64.87 65.18 64.53 64.95 908,813 -0.86(-1.31%)
Nov 24, 2020 65.74 65.92 65.16 65.81 2,017,774 +2.44(+3.84%)
Nov 23, 2020 63.17 63.60 62.59 63.38 1,317,464 +1.24(+2.00%)
Nov 20, 2020 62.14 62.60 61.72 62.13 1,625,542 -0.89(-1.41%)
Nov 19, 2020 62.80 63.10 62.35 63.02 1,023,129 +0.08(+0.12%)
Nov 18, 2020 63.63 64.11 62.95 62.95 1,835,090 -0.63(-0.99%)
Nov 17, 2020 63.65 64.20 63.44 63.58 1,703,811 -1.39(-2.13%)
Nov 16, 2020 66.20 66.20 64.24 64.96 1,665,302 +1.57(+2.47%)
Nov 13, 2020 62.53 63.41 62.42 63.39 1,630,881 +1.26(+2.03%)
Nov 12, 2020 63.26 63.46 61.87 62.13 2,746,645 -1.86(-2.91%)
Nov 11, 2020 63.88 64.34 63.69 64.00 2,582,769 +0.37(+0.59%)
Nov 10, 2020 62.53 64.15 62.30 63.62 4,536,933 +3.90(+6.53%)
Nov 09, 2020 60.23 61.29 59.20 59.73 7,278,729 +5.58(+10.30%)
Nov 06, 2020 54.46 54.63 53.87 54.15 1,426,340 +0.44(+0.82%)
Nov 05, 2020 53.50 53.94 53.20 53.71 2,832,660 +2.07(+4.01%)
Nov 04, 2020 51.76 52.49 51.26 51.63 1,937,499 +0.19(+0.37%)
Nov 03, 2020 51.17 52.03 51.16 51.44 1,959,686 +1.54(+3.08%)
Nov 02, 2020 49.81 50.10 49.36 49.91 1,977,123 +0.32(+0.64%)
Oct 30, 2020 50.98 51.00 49.15 49.59 2,102,560 -1.41(-2.77%)
Oct 29, 2020 50.56 51.64 50.18 51.00 2,573,253 +0.35(+0.70%)
Oct 28, 2020 50.92 51.19 50.12 50.65 4,990,002 -2.13(-4.04%)
Oct 27, 2020 53.29 53.69 52.61 52.78 2,147,606 -1.36(-2.51%)
Oct 26, 2020 54.62 54.62 53.26 54.14 1,734,001 -0.88(-1.60%)
Oct 23, 2020 55.00 55.13 54.43 55.02 1,410,325 +1.36(+2.53%)
Oct 22, 2020 52.60 53.76 52.54 53.66 1,604,831 +0.55(+1.04%)
Oct 21, 2020 53.19 53.69 52.99 53.11 1,284,621 -1.27(-2.34%)
Oct 20, 2020 54.38 54.83 54.22 54.38 1,682,466 +1.33(+2.50%)
Oct 19, 2020 53.45 53.85 52.97 53.05 1,461,289 +0.11(+0.20%)
Oct 16, 2020 52.60 53.19 52.40 52.94 1,565,876 +0.48(+0.91%)
Oct 15, 2020 52.48 52.81 52.09 52.47 2,704,813 -2.30(-4.20%)
Oct 14, 2020 55.16 55.47 54.51 54.77 1,406,647 -0.79(-1.43%)
Oct 13, 2020 56.03 56.06 55.10 55.56 1,367,318 -1.73(-3.02%)
Oct 12, 2020 56.96 57.46 56.94 57.29 1,073,845 +0.45(+0.79%)
Oct 09, 2020 56.94 57.18 56.50 56.84 1,211,332 -0.12(-0.22%)
Oct 08, 2020 56.36 57.02 56.04 56.97 1,821,370 +1.14(+2.04%)
Oct 07, 2020 55.89 56.19 55.55 55.83 1,999,519 +1.55(+2.85%)
Oct 06, 2020 54.84 55.37 54.01 54.28 2,335,928 +1.46(+2.77%)
Oct 05, 2020 52.76 53.15 52.39 52.82 1,085,896 +1.23(+2.39%)
Oct 02, 2020 50.64 51.89 50.56 51.59 1,259,275 +0.38(+0.75%)
Oct 01, 2020 51.41 51.54 50.86 51.20 1,194,751 -0.27(-0.52%)
Sep 30, 2020 51.90 52.65 51.12 51.47 1,736,742 -0.38(-0.74%)
Sep 29, 2020 52.00 52.23 51.69 51.85 1,384,549 -0.10(-0.18%)
Sep 28, 2020 52.23 52.47 51.80 51.95 1,569,497 +1.49(+2.95%)
Sep 25, 2020 49.76 50.57 49.48 50.46 1,916,128 -0.06(-0.11%)
Sep 24, 2020 49.95 50.79 49.49 50.52 1,805,568 +0.33(+0.67%)
Sep 23, 2020 51.83 52.20 50.12 50.18 2,555,576 -1.73(-3.33%)
Sep 22, 2020 52.61 52.82 51.42 51.91 1,861,022 -0.11(-0.22%)
Sep 21, 2020 52.05 52.43 51.49 52.03 3,133,101 -2.96(-5.39%)
Sep 18, 2020 55.19 55.42 54.55 54.99 1,543,475 -0.42(-0.76%)
Sep 17, 2020 55.07 55.62 54.61 55.41 1,813,111 +0.91(+1.67%)
Sep 16, 2020 54.28 55.52 53.94 54.50 1,993,456 +0.58(+1.08%)
Sep 15, 2020 54.60 54.60 53.86 53.92 1,747,688 +0.18(+0.34%)
Sep 14, 2020 53.97 54.25 53.65 53.74 1,714,705 +0.10(+0.18%)
Sep 11, 2020 54.04 54.07 53.34 53.64 1,334,852 -0.70(-1.28%)
Sep 10, 2020 55.33 55.46 54.29 54.34 1,235,207 -0.31(-0.56%)
Sep 09, 2020 54.17 55.04 53.97 54.64 1,306,621 +1.39(+2.62%)
Sep 08, 2020 54.24 54.40 53.12 53.25 2,947,123 -2.58(-4.62%)
Sep 04, 2020 56.11 56.32 54.94 55.83 1,882,527 -0.50(-0.88%)
Sep 03, 2020 57.24 58.13 55.93 56.33 2,248,751 -0.57(-1.01%)
Sep 02, 2020 55.90 57.05 55.86 56.90 1,407,810 +1.85(+3.37%)
Sep 01, 2020 55.02 55.62 54.82 55.05 1,297,825 -0.51(-0.91%)
Aug 31, 2020 56.29 56.34 55.26 55.55 1,669,413 -0.96(-1.71%)
Aug 28, 2020 56.57 56.66 56.04 56.52 1,271,522 +0.19(+0.34%)
Aug 27, 2020 56.79 56.94 56.03 56.33 1,484,518 -0.35(-0.62%)
Aug 26, 2020 56.29 57.02 56.02 56.68 2,060,107 +1.18(+2.13%)
Aug 25, 2020 55.43 55.55 54.80 55.49 1,619,831 +0.72(+1.31%)
Aug 24, 2020 53.87 54.82 53.72 54.78 1,548,005 +1.64(+3.09%)
Aug 21, 2020 52.77 53.26 52.57 53.13 1,719,334 -1.08(-1.99%)
Aug 20, 2020 53.78 54.26 53.57 54.21 1,476,445 -0.54(-0.99%)
Aug 19, 2020 55.15 55.74 54.65 54.76 1,621,953 +0.08(+0.14%)
Aug 18, 2020 54.79 54.89 54.25 54.68 1,307,756 +1.00(+1.87%)
Aug 17, 2020 53.80 53.98 53.45 53.68 1,050,057 -0.03(-0.05%)
Aug 14, 2020 53.63 54.19 53.51 53.71 890,599 -0.11(-0.21%)
Aug 13, 2020 54.17 54.42 53.74 53.82 708,800 -0.56(-1.04%)
Aug 12, 2020 54.25 54.60 53.67 54.39 1,227,178 +0.96(+1.79%)
Aug 11, 2020 54.07 54.20 53.23 53.43 1,802,442 +1.32(+2.53%)
Aug 10, 2020 51.84 52.29 51.73 52.11 1,155,748 +0.28(+0.53%)
Aug 07, 2020 51.38 51.87 51.37 51.84 1,414,303 -0.59(-1.13%)
Aug 06, 2020 51.51 52.61 51.46 52.43 2,090,916 -0.87(-1.63%)
Aug 05, 2020 53.78 53.82 53.01 53.30 1,216,727 +0.07(+0.13%)
Aug 04, 2020 53.14 53.63 52.85 53.23 1,651,372 +1.23(+2.37%)
Aug 03, 2020 51.86 52.27 51.25 52.00 1,899,231 +0.00(+0.00%)
Jul 31, 2020 54.73 54.74 51.71 52.00 3,347,180 -3.49(-6.28%)
Jul 30, 2020 55.69 55.93 54.19 55.48 3,809,541 +1.32(+2.43%)
Jul 29, 2020 53.90 54.38 53.51 54.17 3,008,672 +1.01(+1.91%)
Jul 28, 2020 52.36 53.55 52.32 53.15 1,893,958 +1.49(+2.88%)
Jul 27, 2020 51.81 52.05 51.35 51.66 1,959,640 -0.43(-0.83%)
Jul 24, 2020 51.80 52.23 51.72 52.09 1,136,592 -0.02(-0.04%)
Jul 23, 2020 52.33 52.82 51.85 52.11 1,550,824 +0.08(+0.15%)
Jul 22, 2020 52.05 52.21 51.74 52.04 1,884,718 -0.94(-1.77%)
Jul 21, 2020 52.54 53.60 52.44 52.97 2,765,859 +1.79(+3.49%)
Jul 20, 2020 51.40 51.56 51.01 51.19 2,061,259 -0.26(-0.50%)
Jul 17, 2020 51.35 51.58 50.99 51.44 988,578 -0.06(-0.11%)
Jul 16, 2020 51.12 52.01 50.92 51.50 1,163,203 -0.24(-0.46%)
Jul 15, 2020 51.95 52.53 51.39 51.74 2,124,230 +1.07(+2.11%)
Jul 14, 2020 49.74 50.75 49.64 50.67 1,715,152 +0.56(+1.12%)
Jul 13, 2020 51.52 51.59 49.85 50.11 2,192,598 -1.25(-2.44%)
Jul 10, 2020 49.67 51.41 49.60 51.36 2,320,708 +2.63(+5.39%)
Jul 09, 2020 49.65 49.76 48.51 48.73 1,872,563 -1.34(-2.67%)
Jul 08, 2020 49.99 50.57 49.71 50.07 1,804,570 -0.11(-0.23%)
Jul 07, 2020 50.14 50.55 49.82 50.18 2,681,531 -0.32(-0.62%)
Jul 06, 2020 49.93 50.58 49.53 50.50 2,687,868 +2.63(+5.49%)
Jul 02, 2020 48.53 49.07 47.58 47.87 2,585,857 +1.09(+2.33%)
Jul 01, 2020 46.25 47.46 46.25 46.78 2,400,851 -0.32(-0.67%)
Jun 30, 2020 46.91 47.21 46.41 47.10 1,811,805 +0.00(+0.00%)
Jun 29, 2020 46.46 47.14 46.07 47.10 1,656,198 +1.19(+2.60%)
Jun 26, 2020 47.29 47.39 45.66 45.90 3,268,671 -1.78(-3.73%)
Jun 25, 2020 46.41 47.75 46.41 47.68 2,028,085 +0.95(+2.02%)
Jun 24, 2020 48.63 48.66 46.52 46.73 4,041,794 -3.04(-6.10%)
Jun 23, 2020 50.25 50.25 49.61 49.77 1,908,914 +1.17(+2.40%)
Jun 22, 2020 48.43 48.71 47.95 48.61 1,269,306 +0.42(+0.87%)
Jun 19, 2020 50.14 50.18 48.04 48.19 2,586,800 -1.28(-2.59%)
Jun 18, 2020 48.73 49.77 48.46 49.47 1,555,548 +0.41(+0.84%)
Jun 17, 2020 49.75 49.76 48.72 49.06 2,481,542 -0.82(-1.65%)
Jun 16, 2020 51.27 51.67 49.06 49.88 3,389,741 +1.43(+2.96%)
Jun 15, 2020 47.38 48.70 47.20 48.44 3,280,268 -0.74(-1.50%)
Jun 12, 2020 49.70 49.90 48.00 49.18 3,399,414 +2.40(+5.13%)
Jun 11, 2020 49.21 49.25 46.54 46.78 5,483,181 -4.41(-8.62%)
Jun 10, 2020 52.91 52.93 50.98 51.20 3,144,856 -1.45(-2.76%)
Jun 09, 2020 53.18 53.47 52.38 52.65 3,227,335 -2.16(-3.94%)
Jun 08, 2020 54.64 55.13 54.04 54.81 4,267,376 +0.70(+1.29%)
Jun 05, 2020 54.99 55.51 53.79 54.11 5,533,364 +2.03(+3.91%)
Jun 04, 2020 51.54 53.23 51.02 52.07 5,056,215 +0.63(+1.23%)
Jun 03, 2020 49.75 51.78 49.59 51.44 6,816,751 +4.53(+9.66%)
Jun 02, 2020 46.68 47.45 46.26 46.90 4,431,135 +0.61(+1.31%)
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.