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 (%)
Nov 29, 2013 80.01 80.15 79.58 79.75 444,463 -0.48(-0.59%)
Nov 27, 2013 80.14 80.64 80.00 80.22 892,255 +0.00(+0.00%)
Nov 26, 2013 79.83 80.56 79.70 80.22 1,004,975 +0.25(+0.31%)
Nov 25, 2013 80.46 81.15 79.80 79.97 1,316,815 -0.75(-0.93%)
Nov 22, 2013 80.27 81.11 80.15 80.72 1,494,081 -0.15(-0.18%)
Nov 21, 2013 80.90 81.00 80.40 80.87 576,437 +0.01(+0.01%)
Nov 20, 2013 81.16 81.83 80.50 80.86 931,712 -0.74(-0.91%)
Nov 19, 2013 81.44 82.05 81.26 81.61 1,458,812 -0.27(-0.32%)
Nov 18, 2013 82.16 82.38 81.74 81.87 1,852,095 +0.16(+0.20%)
Nov 15, 2013 81.84 82.00 81.67 81.71 1,429,916 -0.07(-0.09%)
Nov 14, 2013 81.39 82.00 81.25 81.78 1,828,159 +0.67(+0.83%)
Nov 12, 2013 81.02 81.47 80.57 81.11 2,267,988 -0.39(-0.48%)
Nov 11, 2013 80.54 81.61 80.39 81.50 3,341,475 +1.21(+1.51%)
Nov 08, 2013 78.32 80.36 78.30 80.29 2,228,092 +0.99(+1.25%)
Nov 07, 2013 80.39 80.54 79.11 79.30 1,097,021 -1.14(-1.41%)
Nov 06, 2013 80.34 80.84 80.23 80.43 1,110,878 +1.20(+1.52%)
Nov 05, 2013 78.48 79.51 78.39 79.23 859,402 -0.09(-0.12%)
Nov 04, 2013 79.32 79.48 79.00 79.32 1,777,717 -0.16(-0.20%)
Nov 01, 2013 79.39 79.59 78.75 79.49 1,488,796 -0.89(-1.11%)
Oct 31, 2013 80.66 81.20 79.94 80.38 3,738,809 +0.38(+0.47%)
Oct 30, 2013 79.69 80.07 79.28 80.00 2,705,434 -0.85(-1.05%)
Oct 29, 2013 80.62 80.97 80.54 80.85 1,253,117 +0.05(+0.06%)
Oct 28, 2013 80.72 81.14 80.29 80.80 1,590,821 -0.33(-0.41%)
Oct 25, 2013 80.63 81.16 80.45 81.14 1,812,982 +1.19(+1.48%)
Oct 24, 2013 80.14 80.21 79.62 79.95 813,292 +0.09(+0.12%)
Oct 23, 2013 80.17 80.21 79.66 79.86 1,416,536 -0.49(-0.61%)
Oct 22, 2013 79.70 81.02 79.69 80.35 1,128,852 +0.82(+1.03%)
Oct 21, 2013 79.20 79.56 79.12 79.52 1,002,453 -0.05(-0.07%)
Oct 18, 2013 79.29 79.71 79.07 79.58 1,226,137 +1.32(+1.68%)
Oct 17, 2013 77.92 78.31 77.37 78.26 1,352,724 +1.66(+2.16%)
Oct 16, 2013 76.60 76.85 76.21 76.60 622,786 +0.61(+0.81%)
Oct 15, 2013 76.32 76.48 75.82 75.99 871,065 -0.54(-0.71%)
Oct 14, 2013 75.94 76.57 75.70 76.53 829,161 +0.28(+0.37%)
Oct 11, 2013 75.90 76.25 75.73 76.25 1,285,452 +0.75(+1.00%)
Oct 10, 2013 74.47 75.63 74.45 75.50 1,360,322 +1.24(+1.67%)
Oct 09, 2013 74.19 74.77 74.11 74.26 3,801,234 -0.71(-0.95%)
Oct 08, 2013 75.19 75.30 74.80 74.98 1,571,507 -0.74(-0.98%)
Oct 07, 2013 75.49 75.92 75.40 75.72 1,364,014 -0.96(-1.25%)
Oct 04, 2013 76.49 76.73 76.25 76.68 650,935 +0.59(+0.77%)
Oct 03, 2013 76.37 76.41 75.74 76.09 385,058 -0.14(-0.18%)
Oct 02, 2013 75.94 76.23 75.40 76.23 1,248,898 -0.24(-0.31%)
Oct 01, 2013 75.71 76.49 75.49 76.47 2,105,307 -0.71(-0.92%)
Sep 27, 2013 77.06 77.49 77.06 77.18 1,911,315 -0.46(-0.60%)
Sep 26, 2013 77.66 77.83 77.18 77.65 3,898,660 +0.58(+0.75%)
Sep 25, 2013 76.59 77.35 76.59 77.07 2,111,063 +0.27(+0.35%)
Sep 24, 2013 76.59 76.94 76.25 76.80 1,419,021 -0.34(-0.44%)
Sep 23, 2013 78.39 78.43 77.04 77.14 1,582,230 -0.78(-1.00%)
Sep 20, 2013 79.48 78.84 77.80 77.92 1,830,904 -1.56(-1.96%)
Sep 19, 2013 80.43 80.47 79.04 79.48 3,402,710 +0.11(+0.14%)
Sep 18, 2013 77.49 79.46 77.08 79.37 2,017,687 +2.15(+2.78%)
Sep 17, 2013 76.70 77.28 76.70 77.22 1,648,226 -0.02(-0.02%)
Sep 16, 2013 77.40 77.29 76.93 77.24 1,823,681 +1.04(+1.36%)
Sep 13, 2013 75.87 76.25 75.69 76.20 1,374,319 +1.19(+1.59%)
Sep 12, 2013 74.55 75.08 74.39 75.01 4,298,137 -0.66(-0.87%)
Sep 11, 2013 74.05 75.67 73.96 75.67 1,631,810 +0.97(+1.30%)
Sep 10, 2013 74.28 74.85 74.17 74.70 958,930 +0.57(+0.77%)
Sep 09, 2013 73.66 74.18 73.45 74.12 1,361,307 -0.09(-0.11%)
Sep 06, 2013 73.86 74.89 73.38 74.21 1,866,640 +0.81(+1.10%)
Sep 05, 2013 73.32 73.65 72.90 73.40 1,124,197 -0.61(-0.83%)
Sep 04, 2013 72.53 74.13 72.50 74.01 1,095,161 +0.53(+0.72%)
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.