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 )

60.01 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 47.61 47.92 47.11 47.80 1,785,034 +0.00(+0.00%)
Jun 29, 2020 47.15 47.85 46.76 47.80 1,631,727 +1.21(+2.60%)
Jun 26, 2020 48.00 48.10 46.35 46.59 3,220,374 -1.80(-3.73%)
Jun 25, 2020 47.11 48.46 47.11 48.39 1,998,119 +0.96(+2.02%)
Jun 24, 2020 49.35 49.39 47.22 47.43 3,982,073 -3.08(-6.10%)
Jun 23, 2020 51.00 51.00 50.35 50.52 1,880,708 +1.18(+2.40%)
Jun 22, 2020 49.16 49.44 48.67 49.34 1,250,551 +0.43(+0.87%)
Jun 19, 2020 50.90 50.94 48.76 48.91 2,548,578 -1.30(-2.59%)
Jun 18, 2020 49.46 50.52 49.19 50.21 1,532,563 +0.42(+0.84%)
Jun 17, 2020 50.50 50.51 49.45 49.79 2,444,875 -0.83(-1.65%)
Jun 16, 2020 52.04 52.45 49.79 50.62 3,339,655 +1.45(+2.96%)
Jun 15, 2020 48.09 49.43 47.91 49.17 3,231,799 -0.75(-1.50%)
Jun 12, 2020 50.44 50.64 48.72 49.92 3,349,185 +2.43(+5.13%)
Jun 11, 2020 49.95 49.98 47.24 47.48 5,402,163 -4.48(-8.62%)
Jun 10, 2020 53.70 53.73 51.74 51.96 3,098,389 -1.47(-2.76%)
Jun 09, 2020 53.98 54.27 53.17 53.44 3,179,649 -2.18(-3.91%)
Jun 08, 2020 55.45 55.94 54.83 55.61 4,205,488 +0.71(+1.29%)
Jun 05, 2020 55.80 56.32 54.58 54.90 5,453,117 +2.06(+3.91%)
Jun 04, 2020 52.30 54.02 51.77 52.84 4,982,887 +0.64(+1.23%)
Jun 03, 2020 50.48 52.54 50.32 52.19 6,717,892 +4.60(+9.66%)
Jun 02, 2020 47.36 48.15 46.94 47.59 4,366,873 +0.61(+1.31%)
Jun 01, 2020 45.92 47.15 45.57 46.98 3,226,927 +1.97(+4.37%)
May 29, 2020 45.13 45.25 44.35 45.01 3,274,911 -0.58(-1.26%)
May 28, 2020 46.42 46.42 45.50 45.59 4,426,679 +0.33(+0.72%)
May 27, 2020 45.85 45.85 44.13 45.26 5,068,251 +2.63(+6.17%)
May 26, 2020 41.42 42.96 41.12 42.63 6,306,590 +3.36(+8.56%)
May 22, 2020 39.49 39.50 38.70 39.27 3,473,526 -0.24(-0.61%)
May 21, 2020 39.80 40.20 39.26 39.51 3,808,513 -0.99(-2.44%)
May 20, 2020 40.57 40.84 40.09 40.50 3,580,245 +0.88(+2.23%)
May 19, 2020 41.16 41.21 39.02 39.62 6,140,653 -1.78(-4.29%)
May 18, 2020 39.49 41.52 39.47 41.39 2,805,186 +3.01(+7.86%)
May 15, 2020 38.08 38.65 37.83 38.38 1,908,351 +0.43(+1.14%)
May 14, 2020 37.08 38.08 36.42 37.95 3,866,854 -0.66(-1.72%)
May 13, 2020 39.35 39.50 38.19 38.61 2,694,012 -1.25(-3.13%)
May 12, 2020 40.75 40.90 39.86 39.86 1,848,554 -1.17(-2.86%)
May 11, 2020 41.56 41.56 41.03 41.03 2,126,614 -0.59(-1.41%)
May 08, 2020 41.57 41.76 41.31 41.61 2,254,235 +0.87(+2.14%)
May 07, 2020 42.20 42.23 40.72 40.74 1,993,975 -0.19(-0.47%)
May 06, 2020 40.76 41.07 40.26 40.93 2,267,741 +1.09(+2.75%)
May 05, 2020 40.23 40.65 39.77 39.84 3,290,933 -0.86(-2.12%)
May 04, 2020 40.73 41.31 40.01 40.70 3,691,478 -2.30(-5.36%)
May 01, 2020 44.55 44.63 42.93 43.01 1,708,174 -1.66(-3.72%)
Apr 30, 2020 44.95 44.99 43.57 44.67 3,644,743 -2.05(-4.40%)
Apr 29, 2020 45.81 47.26 45.79 46.72 2,833,765 +1.74(+3.86%)
Apr 28, 2020 43.96 45.16 43.36 44.98 2,354,351 +2.58(+6.09%)
Apr 27, 2020 41.09 42.62 41.00 42.40 2,026,447 +2.16(+5.37%)
Apr 24, 2020 40.64 40.81 39.51 40.24 1,865,545 -0.02(-0.05%)
Apr 23, 2020 40.13 41.14 39.99 40.26 1,947,352 +0.31(+0.77%)
Apr 22, 2020 39.51 40.84 39.47 39.95 5,016,783 -1.47(-3.55%)
Apr 21, 2020 40.77 41.86 39.86 41.42 4,232,251 -1.39(-3.25%)
Apr 20, 2020 42.62 43.47 42.26 42.81 2,292,872 -1.31(-2.96%)
Apr 17, 2020 43.77 44.22 43.49 44.12 2,780,196 +0.43(+0.99%)
Apr 16, 2020 44.55 44.57 43.45 43.69 1,447,309 -0.04(-0.09%)
Apr 15, 2020 44.45 44.92 43.21 43.73 3,085,555 -2.43(-5.26%)
Apr 14, 2020 46.14 46.91 45.77 46.15 4,319,697 -1.28(-2.69%)
Apr 13, 2020 47.80 47.95 46.57 47.43 1,892,096 +0.48(+1.02%)
Apr 09, 2020 46.87 47.27 45.50 46.95 4,064,477 +0.96(+2.09%)
Apr 08, 2020 45.25 46.37 45.00 45.99 1,994,759 +1.09(+2.42%)
Apr 07, 2020 45.11 46.25 44.07 44.91 1,931,208 +2.01(+4.68%)
Apr 06, 2020 42.39 43.80 42.36 42.90 2,751,950 +1.17(+2.81%)
Apr 03, 2020 41.91 42.32 40.90 41.73 1,538,929 -0.49(-1.16%)
Apr 02, 2020 40.81 42.50 40.40 42.22 3,712,091 +0.88(+2.14%)
Apr 01, 2020 42.61 42.68 41.29 41.33 1,334,358 -1.03(-2.43%)
Mar 31, 2020 41.03 43.38 40.93 42.36 3,151,466 +1.20(+2.92%)
Mar 30, 2020 40.67 41.37 40.01 41.16 2,707,514 -0.12(-0.28%)
Mar 27, 2020 41.63 42.22 40.65 41.28 3,439,573 -3.18(-7.15%)
Mar 26, 2020 42.53 45.12 42.52 44.45 4,258,979 +0.68(+1.56%)
Mar 25, 2020 41.29 45.13 41.28 43.77 5,078,194 +1.59(+3.78%)
Mar 24, 2020 42.47 42.71 41.32 42.18 3,825,406 +2.05(+5.10%)
Mar 23, 2020 38.15 41.77 37.77 40.13 3,006,706 +1.44(+3.72%)
Mar 20, 2020 38.98 41.17 38.19 38.69 4,623,245 +3.78(+10.84%)
Mar 19, 2020 31.39 36.49 31.28 34.91 6,499,411 +1.13(+3.35%)
Mar 18, 2020 32.57 34.62 31.45 33.78 10,586,298 -2.80(-7.66%)
Mar 17, 2020 33.66 37.47 32.89 36.58 10,036,033 +0.86(+2.42%)
Mar 16, 2020 37.83 38.51 34.77 35.72 9,765,064 -6.81(-16.01%)
Mar 13, 2020 43.24 43.58 40.95 42.52 7,674,024 +0.27(+0.64%)
Mar 12, 2020 42.30 42.71 39.22 42.26 8,788,947 -4.98(-10.55%)
Mar 11, 2020 48.18 48.71 46.60 47.24 3,306,659 -1.85(-3.77%)
Mar 10, 2020 48.06 49.43 46.47 49.09 4,704,345 +2.72(+5.86%)
Mar 09, 2020 48.25 49.20 45.96 46.38 6,077,706 -5.28(-10.22%)
Mar 06, 2020 52.41 52.97 51.08 51.66 3,077,025 -1.70(-3.19%)
Mar 05, 2020 54.13 54.15 52.84 53.36 4,298,001 -2.15(-3.87%)
Mar 04, 2020 55.29 55.54 54.24 55.51 2,249,986 +1.11(+2.05%)
Mar 03, 2020 54.18 55.85 54.02 54.39 3,294,272 -1.87(-3.33%)
Mar 02, 2020 54.74 56.32 54.74 56.26 5,597,862 +0.22(+0.39%)
Feb 28, 2020 54.11 56.24 53.19 56.04 9,891,182 -1.77(-3.06%)
Feb 27, 2020 58.23 59.89 57.80 57.81 6,565,412 -5.84(-9.17%)
Feb 26, 2020 64.33 65.03 63.61 63.65 2,051,904 -0.60(-0.94%)
Feb 25, 2020 65.38 65.85 64.11 64.25 2,512,838 -2.34(-3.52%)
Feb 24, 2020 66.05 67.25 66.04 66.60 2,403,335 -2.15(-3.13%)
Feb 21, 2020 69.03 69.25 68.58 68.75 2,013,231 -1.59(-2.27%)
Feb 20, 2020 70.60 70.84 69.81 70.34 1,049,915 -0.33(-0.46%)
Feb 19, 2020 70.53 70.79 70.24 70.67 897,593 +0.10(+0.14%)
Feb 18, 2020 70.18 70.76 70.16 70.57 1,117,993 +0.05(+0.07%)
Feb 14, 2020 70.88 70.96 70.29 70.52 982,348 -0.24(-0.34%)
Feb 13, 2020 70.22 71.16 69.99 70.76 1,427,296 -0.35(-0.49%)
Feb 12, 2020 71.24 71.58 70.94 71.11 1,396,624 +0.03(+0.04%)
Feb 11, 2020 71.05 71.38 70.97 71.08 1,473,120 -0.54(-0.75%)
Feb 10, 2020 71.19 71.70 71.03 71.62 967,880 -0.20(-0.28%)
Feb 07, 2020 71.78 72.09 71.42 71.82 1,621,624 -1.70(-2.31%)
Feb 06, 2020 73.73 73.80 73.42 73.52 667,377 -0.10(-0.13%)
Feb 05, 2020 73.51 73.91 73.46 73.61 867,687 +0.36(+0.50%)
Feb 04, 2020 73.08 73.65 72.94 73.25 1,020,721 +1.15(+1.60%)
Feb 03, 2020 72.24 72.86 72.04 72.10 951,905 -0.20(-0.28%)
Jan 31, 2020 72.84 72.93 72.07 72.30 1,094,414 -0.84(-1.14%)
Jan 30, 2020 72.49 73.17 72.33 73.13 965,504 +0.19(+0.26%)
Jan 29, 2020 73.07 73.39 72.79 72.94 845,553 -0.28(-0.38%)
Jan 28, 2020 72.37 73.50 72.29 73.22 1,195,153 +0.65(+0.90%)
Jan 27, 2020 72.43 72.88 72.31 72.57 1,396,659 -2.07(-2.78%)
Jan 24, 2020 74.93 75.34 74.18 74.64 1,069,001 -0.50(-0.66%)
Jan 23, 2020 74.72 75.17 74.19 75.14 1,302,235 +0.14(+0.19%)
Jan 22, 2020 75.28 75.30 74.87 75.00 1,164,004 -0.67(-0.89%)
Jan 21, 2020 75.77 76.03 75.51 75.67 1,322,852 -1.17(-1.52%)
Jan 17, 2020 76.90 77.08 76.53 76.84 834,767 +0.35(+0.45%)
Jan 16, 2020 76.37 76.76 76.37 76.50 1,279,397 -0.48(-0.62%)
Jan 15, 2020 77.05 77.22 76.68 76.98 1,355,431 +0.15(+0.20%)
Jan 14, 2020 76.81 77.33 76.72 76.82 1,140,124 -1.22(-1.56%)
Jan 13, 2020 77.24 78.04 76.97 78.04 998,535 -0.20(-0.26%)
Jan 10, 2020 78.13 78.76 78.05 78.24 845,390 +0.49(+0.63%)
Jan 09, 2020 78.88 78.95 77.72 77.75 1,252,294 -0.96(-1.22%)
Jan 08, 2020 78.36 79.21 78.10 78.71 1,039,054 +0.36(+0.45%)
Jan 07, 2020 79.58 79.59 77.85 78.36 1,276,264 -1.65(-2.06%)
Jan 06, 2020 79.85 80.14 79.63 80.01 893,038 +0.56(+0.70%)
Jan 03, 2020 79.02 79.87 79.02 79.45 827,372 -0.67(-0.84%)
Jan 02, 2020 79.46 80.21 79.41 80.12 958,703 +1.35(+1.72%)
Dec 31, 2019 78.73 78.92 78.57 78.77 837,995 -0.33(-0.41%)
Dec 30, 2019 79.35 79.63 79.00 79.10 726,042 -0.71(-0.89%)
Dec 27, 2019 79.69 80.03 79.59 79.81 827,893 +0.72(+0.91%)
Dec 26, 2019 78.30 79.16 78.30 79.09 638,384 +0.73(+0.93%)
Dec 24, 2019 78.41 78.84 78.13 78.36 364,631 -0.24(-0.31%)
Dec 23, 2019 79.14 79.27 78.58 78.60 1,040,725 -0.12(-0.16%)
Dec 20, 2019 77.97 78.84 77.94 78.72 1,309,902 +1.42(+1.84%)
Dec 19, 2019 77.08 77.33 76.77 77.30 973,391 +0.03(+0.04%)
Dec 18, 2019 77.29 77.31 76.61 77.27 2,017,139 +0.93(+1.22%)
Dec 17, 2019 76.38 76.47 76.06 76.34 804,641 -0.48(-0.62%)
Dec 16, 2019 76.38 76.99 76.15 76.82 1,419,412 +2.02(+2.70%)
Dec 13, 2019 75.08 75.33 74.73 74.81 981,931 +0.13(+0.18%)
Dec 12, 2019 74.10 75.11 73.84 74.67 1,451,538 -0.96(-1.27%)
Dec 11, 2019 74.98 75.73 74.95 75.63 720,280 +0.60(+0.79%)
Dec 10, 2019 74.66 75.34 74.52 75.04 1,182,941 -0.72(-0.95%)
Dec 09, 2019 75.56 75.98 75.56 75.76 612,014 -0.44(-0.58%)
Dec 06, 2019 75.79 76.42 75.59 76.20 752,175 +0.70(+0.93%)
Dec 05, 2019 75.94 76.06 75.23 75.50 567,435 -0.74(-0.97%)
Dec 04, 2019 76.24 76.46 75.96 76.24 822,217 +0.46(+0.61%)
Dec 03, 2019 75.61 75.89 75.30 75.77 959,648 -0.35(-0.45%)
Dec 02, 2019 76.26 76.40 75.63 76.12 895,092 -0.07(-0.09%)
Nov 29, 2019 76.21 76.31 75.92 76.19 614,905 +0.74(+0.98%)
Nov 27, 2019 75.31 75.81 75.13 75.45 1,713,069 -0.45(-0.59%)
Nov 26, 2019 75.96 76.12 75.55 75.90 1,061,836 -0.04(-0.05%)
Nov 25, 2019 75.74 76.25 75.74 75.94 669,928 +0.01(+0.01%)
Nov 22, 2019 76.14 76.25 75.52 75.93 992,867 +0.49(+0.65%)
Nov 21, 2019 75.69 75.76 75.18 75.44 674,109 +0.13(+0.18%)
Nov 20, 2019 75.53 75.83 75.09 75.30 736,808 -0.73(-0.96%)
Nov 19, 2019 76.33 76.43 75.97 76.03 1,000,716 +0.02(+0.03%)
Nov 18, 2019 75.92 76.53 75.75 76.01 934,929 +0.38(+0.50%)
Nov 15, 2019 75.08 75.77 75.03 75.63 790,498 +0.51(+0.68%)
Nov 14, 2019 75.51 75.75 74.85 75.12 2,055,517 -0.16(-0.21%)
Nov 13, 2019 76.20 76.20 75.11 75.28 2,085,354 +0.19(+0.25%)
Nov 12, 2019 75.73 75.81 74.94 75.09 1,166,495 +0.35(+0.47%)
Nov 11, 2019 74.36 74.92 74.27 74.74 761,259 +0.22(+0.29%)
Nov 08, 2019 74.39 74.55 74.10 74.52 1,118,873 +0.09(+0.13%)
Nov 07, 2019 74.74 74.83 73.97 74.42 1,317,135 -0.90(-1.20%)
Nov 06, 2019 75.50 75.64 75.12 75.33 977,218 +0.22(+0.29%)
Nov 05, 2019 75.44 75.56 74.81 75.11 2,121,197 -0.30(-0.40%)
Nov 04, 2019 75.51 75.53 74.79 75.41 2,128,125 +0.06(+0.08%)
Nov 01, 2019 76.28 76.46 75.27 75.35 1,964,346 -1.34(-1.75%)
Oct 31, 2019 76.71 76.89 76.28 76.69 2,535,884 -0.17(-0.22%)
Oct 30, 2019 76.35 77.33 76.10 76.86 2,367,981 +0.59(+0.77%)
Oct 29, 2019 76.63 76.69 75.92 76.28 1,745,521 -0.62(-0.80%)
Oct 28, 2019 77.50 77.68 76.67 76.89 1,873,354 -0.81(-1.04%)
Oct 25, 2019 79.76 80.10 77.44 77.70 6,168,335 -10.13(-11.54%)
Oct 24, 2019 87.37 87.40 86.82 87.83 813,705 +0.99(+1.14%)
Oct 23, 2019 86.36 87.11 86.02 86.84 937,026 -0.41(-0.47%)
Oct 22, 2019 87.48 87.93 87.20 87.25 934,266 -1.46(-1.65%)
Oct 21, 2019 88.88 88.97 88.40 88.71 759,963 +0.38(+0.43%)
Oct 18, 2019 88.17 88.61 88.07 88.33 636,843 -0.24(-0.27%)
Oct 17, 2019 88.77 88.83 88.14 88.57 1,136,251 +0.95(+1.08%)
Oct 16, 2019 87.87 87.87 87.36 87.62 681,485 +0.19(+0.22%)
Oct 15, 2019 87.43 88.17 87.06 87.43 1,569,725 +0.76(+0.88%)
Oct 14, 2019 87.25 87.45 86.64 86.67 1,128,403 -0.98(-1.12%)
Oct 11, 2019 87.87 88.00 87.40 87.65 809,982 +0.71(+0.82%)
Oct 10, 2019 86.84 87.62 86.70 86.94 976,520 -0.92(-1.05%)
Oct 09, 2019 88.22 88.36 87.65 87.86 693,301 +0.55(+0.63%)
Oct 08, 2019 88.08 88.10 87.08 87.31 839,330 -1.00(-1.13%)
Oct 07, 2019 88.79 89.22 88.30 88.31 960,145 -0.31(-0.35%)
Oct 04, 2019 87.26 88.68 86.70 88.62 1,312,548 +1.36(+1.56%)
Oct 03, 2019 85.99 87.58 85.33 87.26 2,169,237 +0.80(+0.92%)
Oct 02, 2019 87.90 88.09 86.04 86.46 1,229,970 -2.16(-2.44%)
Oct 01, 2019 89.82 89.96 88.18 88.63 1,430,081 -1.72(-1.90%)
Sep 30, 2019 90.18 90.89 90.14 90.35 1,289,980 +0.69(+0.77%)
Sep 27, 2019 90.52 90.52 89.35 89.65 865,167 -0.53(-0.59%)
Sep 26, 2019 89.64 90.66 89.64 90.19 626,456 +0.35(+0.39%)
Sep 25, 2019 89.66 90.06 89.26 89.83 814,164 +0.74(+0.83%)
Sep 24, 2019 89.87 89.95 88.53 89.09 1,142,761 -2.38(-2.61%)
Sep 23, 2019 91.10 91.64 91.05 91.48 978,058 +0.02(+0.02%)
Sep 20, 2019 91.56 91.93 91.28 91.46 1,245,146 +1.27(+1.41%)
Sep 19, 2019 91.14 91.24 90.11 90.19 913,997 -1.82(-1.98%)
Sep 18, 2019 91.52 92.15 91.45 92.01 1,104,116 -0.07(-0.07%)
Sep 17, 2019 91.36 92.36 91.33 92.08 1,526,975 +1.17(+1.28%)
Sep 16, 2019 91.09 91.21 90.77 90.91 630,067 -0.63(-0.68%)
Sep 13, 2019 91.48 92.12 91.17 91.53 1,202,704 -1.02(-1.10%)
Sep 12, 2019 91.22 93.38 90.91 92.55 2,687,603 +3.04(+3.39%)
Sep 11, 2019 87.57 89.66 87.45 89.51 1,537,196 +0.07(+0.07%)
Sep 10, 2019 90.70 90.73 89.07 89.45 1,530,725 -1.50(-1.65%)
Sep 09, 2019 88.43 91.00 88.43 90.95 2,526,935 +2.10(+2.36%)
Sep 06, 2019 88.15 88.88 88.11 88.85 1,181,430 +0.30(+0.34%)
Sep 05, 2019 89.40 89.62 88.36 88.54 1,412,358 -1.41(-1.56%)
Sep 04, 2019 89.85 90.24 89.61 89.95 665,773 +0.73(+0.82%)
Sep 03, 2019 88.95 89.41 88.78 89.22 716,190 -0.51(-0.57%)
Aug 30, 2019 90.68 90.72 89.56 89.73 620,519 -0.72(-0.80%)
Aug 29, 2019 90.50 90.75 89.77 90.45 792,593 +1.54(+1.73%)
Aug 28, 2019 87.89 89.06 87.49 88.91 832,876 +0.62(+0.70%)
Aug 27, 2019 90.35 90.50 87.62 88.30 1,603,533 -1.72(-1.91%)
Aug 26, 2019 89.94 90.20 89.53 90.02 1,115,174 +0.58(+0.65%)
Aug 23, 2019 91.16 91.52 89.12 89.44 1,072,639 -1.32(-1.45%)
Aug 22, 2019 91.34 91.41 90.24 90.76 1,004,634 -0.28(-0.30%)
Aug 21, 2019 91.26 91.54 90.84 91.03 827,131 +0.87(+0.97%)
Aug 20, 2019 90.60 90.82 90.05 90.16 1,021,310 -0.92(-1.01%)
Aug 19, 2019 91.41 91.50 90.90 91.08 1,006,272 +0.60(+0.66%)
Aug 16, 2019 89.73 90.64 89.70 90.48 978,487 +1.58(+1.77%)
Aug 15, 2019 88.51 89.32 88.35 88.90 1,079,028 +0.26(+0.29%)
Aug 14, 2019 89.51 89.61 87.96 88.65 2,049,183 -2.19(-2.41%)
Aug 13, 2019 90.41 92.09 90.26 90.84 1,743,400 -0.57(-0.62%)
Aug 12, 2019 92.24 92.45 91.15 91.41 1,466,519 -1.85(-1.99%)
Aug 09, 2019 93.45 93.80 92.41 93.26 1,133,090 -0.28(-0.29%)
Aug 08, 2019 94.19 94.19 92.02 93.54 1,541,508 +0.32(+0.35%)
Aug 07, 2019 91.95 93.57 91.56 93.22 1,264,222 +0.45(+0.48%)
Aug 06, 2019 92.48 93.22 92.23 92.77 1,244,748 -0.47(-0.50%)
Aug 05, 2019 92.80 93.47 92.35 93.23 1,625,919 -1.90(-2.00%)
Aug 02, 2019 95.25 95.59 94.36 95.13 974,906 -0.26(-0.27%)
Aug 01, 2019 96.37 97.41 95.13 95.39 1,668,131 -0.49(-0.51%)
Jul 31, 2019 96.01 96.84 94.67 95.88 1,503,887 -0.57(-0.59%)
Jul 30, 2019 95.90 96.56 95.81 96.45 1,468,564 -0.09(-0.09%)
Jul 29, 2019 96.78 96.98 96.11 96.54 2,702,534 +1.12(+1.17%)
Jul 26, 2019 94.90 95.75 94.67 95.42 2,595,292 +0.95(+1.01%)
Jul 25, 2019 95.69 97.52 93.37 94.47 6,471,565 +3.73(+4.11%)
Jul 24, 2019 91.06 91.38 90.26 90.74 1,799,475 -0.26(-0.28%)
Jul 23, 2019 90.70 91.07 90.42 90.99 2,252,458 +0.82(+0.91%)
Jul 22, 2019 89.85 90.45 89.63 90.18 2,323,172 +0.66(+0.73%)
Jul 19, 2019 89.64 89.77 88.33 89.52 5,323,493 +4.69(+5.53%)
Jul 18, 2019 84.38 85.81 83.96 84.83 2,331,943 +0.87(+1.04%)
Jul 17, 2019 84.89 84.89 83.68 83.96 1,508,121 +0.39(+0.47%)
Jul 16, 2019 83.82 83.91 83.22 83.57 1,604,756 -0.52(-0.62%)
Jul 15, 2019 83.34 84.11 83.24 84.09 2,688,837 +1.54(+1.86%)
Jul 12, 2019 84.02 84.37 80.95 82.55 5,988,877 -2.58(-3.03%)
Jul 11, 2019 85.88 86.21 84.70 85.13 2,988,809 -1.60(-1.85%)
Jul 10, 2019 87.24 87.24 86.04 86.74 1,745,371 -0.15(-0.17%)
Jul 09, 2019 87.27 87.46 86.64 86.89 1,808,969 -0.16(-0.19%)
Jul 08, 2019 87.81 87.95 86.93 87.05 986,075 -0.98(-1.11%)
Jul 05, 2019 88.14 88.20 87.32 88.03 1,171,952 -1.16(-1.30%)
Jul 03, 2019 88.71 89.41 88.18 89.19 1,635,024 +3.11(+3.62%)
Jul 02, 2019 85.05 86.24 84.95 86.07 1,537,501 +2.11(+2.51%)
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.