Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 84.09 84.34 83.42 83.97 1,080,160 -0.08(-0.09%)
Jun 28, 2019 83.77 84.21 83.67 84.04 937,730 +1.24(+1.50%)
Jun 27, 2019 82.78 82.88 82.04 82.80 1,166,067 -0.16(-0.19%)
Jun 26, 2019 84.23 84.23 82.90 82.96 945,292 -0.98(-1.17%)
Jun 25, 2019 85.05 85.17 83.90 83.94 1,156,431 -1.60(-1.87%)
Jun 24, 2019 85.39 86.02 85.29 85.53 924,164 +0.00(+0.00%)
Jun 21, 2019 85.12 85.91 84.92 85.53 1,291,064 +0.32(+0.38%)
Jun 20, 2019 85.19 85.30 84.56 85.21 1,971,188 +1.73(+2.07%)
Jun 19, 2019 82.81 83.80 82.68 83.48 995,062 +1.00(+1.21%)
Jun 18, 2019 81.25 82.86 81.18 82.49 2,556,103 +2.42(+3.02%)
Jun 17, 2019 79.75 80.18 79.62 80.06 820,447 +0.13(+0.17%)
Jun 14, 2019 80.11 80.55 79.83 79.93 857,900 -1.66(-2.04%)
Jun 13, 2019 81.97 82.20 81.20 81.59 763,596 -0.83(-1.00%)
Jun 12, 2019 82.28 82.61 82.19 82.42 738,710 +0.94(+1.15%)
Jun 11, 2019 81.54 81.84 81.05 81.48 932,915 +0.46(+0.56%)
Jun 10, 2019 81.33 81.37 80.86 81.02 1,084,430 +0.01(+0.01%)
Jun 07, 2019 81.10 81.43 80.66 81.01 1,236,615 +1.16(+1.45%)
Jun 06, 2019 79.47 79.89 79.24 79.86 1,004,321 +0.79(+1.00%)
Jun 05, 2019 79.76 79.82 79.03 79.07 1,411,466 -0.64(-0.80%)
Jun 04, 2019 79.44 79.72 78.97 79.70 943,586 +1.58(+2.02%)
Jun 03, 2019 77.28 78.23 76.92 78.13 1,484,286 +0.84(+1.08%)
May 31, 2019 76.28 77.51 76.04 77.29 1,916,428 -0.93(-1.19%)
May 30, 2019 77.76 78.52 77.74 78.22 1,225,722 +1.03(+1.33%)
May 29, 2019 77.24 77.37 76.50 77.20 1,562,539 -1.00(-1.28%)
May 28, 2019 78.69 78.92 78.10 78.19 1,163,557 -0.39(-0.50%)
May 24, 2019 78.68 78.90 78.13 78.58 872,118 +0.44(+0.56%)
May 23, 2019 77.98 78.44 77.83 78.15 1,453,280 -0.30(-0.39%)
May 22, 2019 77.22 78.69 77.06 78.45 1,263,806 +1.54(+2.00%)
May 21, 2019 77.09 77.25 76.72 76.91 1,481,259 -0.01(-0.01%)
May 20, 2019 77.67 77.84 76.71 76.92 1,042,711 -1.55(-1.97%)
May 17, 2019 79.08 79.24 78.32 78.47 1,208,707 -1.18(-1.48%)
May 16, 2019 78.84 80.32 78.81 79.65 1,298,684 +0.05(+0.06%)
May 15, 2019 78.10 79.86 78.08 79.60 1,724,487 +0.78(+0.99%)
May 14, 2019 78.30 79.30 78.29 78.82 926,672 +0.27(+0.34%)
May 13, 2019 77.72 78.65 77.71 78.55 1,391,673 -1.34(-1.68%)
May 10, 2019 79.83 80.18 79.09 79.89 869,696 +0.19(+0.24%)
May 09, 2019 79.30 79.97 78.85 79.70 1,088,330 -0.95(-1.18%)
May 08, 2019 80.38 81.19 80.21 80.65 1,114,729 +0.65(+0.81%)
May 07, 2019 80.78 81.35 79.54 80.01 2,172,421 -2.27(-2.76%)
May 06, 2019 81.55 82.67 81.43 82.27 1,213,502 -0.31(-0.37%)
May 03, 2019 82.58 83.04 82.20 82.58 1,142,105 +0.52(+0.64%)
May 02, 2019 82.98 82.98 81.72 82.06 1,454,898 -0.25(-0.31%)
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.