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 (%)
Nov 30, 2016 90.79 90.88 88.62 88.80 2,993,103 -1.32(-1.47%)
Nov 29, 2016 89.97 90.32 89.75 90.12 2,986,330 -0.01(-0.01%)
Nov 28, 2016 89.49 90.20 89.42 90.13 2,646,395 +0.84(+0.94%)
Nov 25, 2016 90.08 90.08 89.18 89.29 1,581,917 +1.24(+1.41%)
Nov 23, 2016 88.05 88.05 88.05 0 -0.22(-0.25%)
Nov 22, 2016 88.27 88.61 88.04 88.27 4,176,704 -0.58(-0.65%)
Nov 21, 2016 87.88 89.12 87.85 88.85 4,328,760 +1.25(+1.42%)
Nov 18, 2016 87.76 87.83 86.84 87.60 4,162,574 -0.96(-1.09%)
Nov 17, 2016 88.73 89.21 88.56 88.56 5,089,237 +0.63(+0.71%)
Nov 16, 2016 88.15 89.12 87.71 87.94 3,436,991 -0.78(-0.88%)
Nov 15, 2016 87.76 88.82 87.65 88.72 3,402,526 +1.03(+1.18%)
Nov 14, 2016 89.42 89.64 87.20 87.69 7,471,008 -3.50(-3.84%)
Nov 11, 2016 90.87 91.69 90.51 91.19 6,595,614 -0.59(-0.65%)
Nov 10, 2016 92.83 93.02 90.61 91.78 7,179,131 -3.24(-3.41%)
Nov 09, 2016 96.26 96.26 93.03 95.02 4,660,412 -2.77(-2.83%)
Nov 08, 2016 96.43 97.90 96.37 97.79 3,425,488 +2.17(+2.26%)
Nov 07, 2016 95.27 95.77 94.71 95.62 3,580,704 +0.80(+0.85%)
Nov 04, 2016 95.65 95.79 94.61 94.82 2,810,575 -0.26(-0.28%)
Nov 03, 2016 95.70 95.74 94.91 95.08 3,837,754 -1.85(-1.91%)
Nov 02, 2016 97.47 97.52 96.61 96.93 2,195,690 -0.34(-0.35%)
Nov 01, 2016 98.31 98.41 96.88 97.27 2,134,199 -0.42(-0.43%)
Oct 31, 2016 97.76 97.83 96.66 97.69 2,795,941 -1.14(-1.16%)
Oct 28, 2016 100.22 100.56 98.78 98.84 6,382,739 -3.91(-3.80%)
Oct 27, 2016 103.60 103.77 102.28 102.74 2,101,465 -0.09(-0.08%)
Oct 26, 2016 102.73 103.50 102.46 102.83 2,971,702 -1.88(-1.79%)
Oct 25, 2016 104.94 104.47 104.71 1,747,063 -1.10(-1.04%)
Oct 24, 2016 106.66 106.85 105.56 105.81 1,529,813 -1.43(-1.33%)
Oct 21, 2016 107.38 107.70 107.00 107.23 1,411,770 -0.57(-0.53%)
Oct 20, 2016 107.96 108.53 107.32 107.80 1,730,217 -1.07(-0.99%)
Oct 19, 2016 108.84 109.05 108.43 108.88 1,814,774 +0.63(+0.59%)
Oct 18, 2016 108.69 108.74 107.93 108.24 2,214,659 -0.21(-0.19%)
Oct 17, 2016 108.56 108.86 108.04 108.45 1,310,337 -0.37(-0.34%)
Oct 14, 2016 108.43 109.20 108.22 108.83 1,281,693 +1.16(+1.08%)
Oct 13, 2016 107.56 108.11 106.94 107.67 1,416,241 -0.08(-0.07%)
Oct 12, 2016 107.94 108.10 107.17 107.74 1,557,838 -0.68(-0.62%)
Oct 11, 2016 108.28 108.67 107.58 108.42 1,460,863 +0.58(+0.53%)
Oct 10, 2016 107.38 108.69 107.26 107.84 1,177,948 +0.20(+0.19%)
Oct 07, 2016 107.45 107.80 106.59 107.64 1,311,949 -0.01(-0.01%)
Oct 06, 2016 108.07 108.68 107.56 107.65 1,871,774 -1.69(-1.55%)
Oct 05, 2016 109.48 109.69 109.04 109.34 2,182,525 +0.46(+0.42%)
Oct 04, 2016 109.55 109.81 108.62 108.88 1,939,676 -0.16(-0.15%)
Oct 03, 2016 110.14 110.36 109.00 109.05 1,653,732 -2.11(-1.90%)
Sep 30, 2016 110.60 111.58 110.39 111.16 1,738,581 +0.21(+0.19%)
Sep 29, 2016 111.96 112.08 110.53 110.95 4,098,662 -1.93(-1.71%)
Sep 28, 2016 111.80 113.05 111.80 112.88 2,584,919 +1.32(+1.18%)
Sep 27, 2016 110.69 112.12 110.61 111.56 2,424,714 -0.27(-0.24%)
Sep 26, 2016 110.58 115.11 109.96 111.83 3,595,271 +1.73(+1.57%)
Sep 23, 2016 109.77 110.49 109.70 110.10 918,511 +0.08(+0.08%)
Sep 22, 2016 110.16 110.71 109.97 110.02 1,602,405 +2.33(+2.17%)
Sep 21, 2016 106.21 107.85 106.19 107.68 835,676 +1.20(+1.13%)
Sep 20, 2016 106.97 107.01 106.48 106.48 598,591 +0.49(+0.46%)
Sep 19, 2016 106.00 106.41 105.49 105.99 963,418 +1.02(+0.97%)
Sep 16, 2016 105.10 105.30 104.49 104.97 901,016 -0.40(-0.38%)
Sep 15, 2016 104.39 105.50 103.91 105.36 995,122 +1.50(+1.45%)
Sep 14, 2016 103.56 104.33 103.39 103.86 743,969 +0.19(+0.19%)
Sep 13, 2016 104.62 105.20 103.35 103.67 1,411,485 -1.90(-1.80%)
Sep 12, 2016 103.89 105.73 103.89 105.57 1,429,648 +1.33(+1.27%)
Sep 09, 2016 106.19 106.29 104.24 104.24 1,574,118 -2.82(-2.63%)
Sep 08, 2016 107.66 108.01 106.96 107.06 767,415 -0.69(-0.64%)
Sep 07, 2016 108.66 108.76 107.66 107.74 895,487 -0.48(-0.45%)
Sep 06, 2016 107.78 108.38 107.59 108.22 927,776 +1.00(+0.93%)
Sep 02, 2016 107.27 107.23 107.23 107.23 922,802 +1.65(+1.56%)
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.