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

55.23 -2.41 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 100.66 101.29 100.28 100.76 2,155,457 +1.59(+1.60%)
Jun 28, 2018 98.20 99.23 98.16 99.17 1,202,653 +1.43(+1.46%)
Jun 27, 2018 98.00 98.88 97.70 97.74 1,669,973 -0.67(-0.68%)
Jun 26, 2018 97.54 98.58 96.87 98.41 2,189,098 +0.58(+0.59%)
Jun 25, 2018 98.99 99.17 97.31 97.83 1,437,852 -1.30(-1.31%)
Jun 22, 2018 98.49 99.35 98.41 99.13 1,993,740 +1.84(+1.89%)
Jun 21, 2018 97.90 97.98 97.11 97.29 1,312,363 +0.49(+0.51%)
Jun 20, 2018 97.20 97.25 96.42 96.80 1,727,846 +0.38(+0.39%)
Jun 19, 2018 95.35 96.51 95.25 96.42 1,168,927 -0.18(-0.19%)
Jun 18, 2018 96.98 97.02 95.84 96.60 1,780,911 -1.93(-1.96%)
Jun 15, 2018 97.37 98.00 98.53 1,561,507 +1.16(+1.19%)
Jun 14, 2018 98.10 98.27 97.34 97.37 1,302,441 -0.43(-0.44%)
Jun 13, 2018 98.48 98.64 97.24 97.80 1,376,914 +0.15(+0.15%)
Jun 12, 2018 97.74 98.11 97.33 97.65 1,304,844 +0.72(+0.74%)
Jun 11, 2018 95.93 97.13 95.75 96.93 1,914,402 +2.26(+2.39%)
Jun 08, 2018 94.02 94.75 93.89 94.67 1,011,794 +0.71(+0.76%)
Jun 07, 2018 94.50 94.65 93.60 93.96 3,119,831 -0.91(-0.96%)
Jun 06, 2018 94.92 94.87 1,763,186 -0.27(-0.28%)
Jun 05, 2018 96.70 96.73 94.87 95.14 1,965,281 -1.14(-1.18%)
Jun 04, 2018 96.75 96.75 96.10 96.28 2,477,508 +2.86(+3.06%)
Jun 01, 2018 94.44 94.57 92.83 93.42 2,048,898 -0.17(-0.18%)
May 31, 2018 94.66 94.69 93.10 93.59 2,063,006 -0.56(-0.59%)
May 30, 2018 94.13 94.28 93.03 94.15 1,955,265 +1.81(+1.96%)
May 29, 2018 92.82 93.33 91.70 92.34 3,130,018 -2.38(-2.51%)
May 25, 2018 94.72 94.72 94.72 0 -1.03(-1.08%)
May 24, 2018 95.43 95.86 95.01 95.75 1,688,334 +0.98(+1.03%)
May 23, 2018 94.40 94.86 94.11 94.77 2,736,903 -0.16(-0.17%)
May 22, 2018 95.76 95.87 94.64 94.93 3,011,830 +0.73(+0.77%)
May 21, 2018 94.51 94.65 93.95 94.20 2,700,138 -0.10(-0.11%)
May 18, 2018 95.14 95.18 94.05 94.30 1,632,280 -0.12(-0.13%)
May 17, 2018 95.10 95.14 94.05 94.42 1,864,620 +0.49(+0.52%)
May 16, 2018 93.64 94.09 93.64 93.93 1,332,773 +0.34(+0.36%)
May 15, 2018 93.37 94.10 92.97 93.59 2,817,269 -1.89(-1.98%)
May 14, 2018 96.30 96.43 95.35 95.48 2,874,548 +0.42(+0.44%)
May 11, 2018 95.42 95.85 94.54 95.06 1,941,906 -0.34(-0.36%)
May 10, 2018 95.50 95.69 94.42 95.40 4,195,753 -2.53(-2.58%)
May 09, 2018 101.19 101.71 97.57 97.93 3,763,565 -0.31(-0.32%)
May 08, 2018 97.89 98.24 96.97 98.24 1,951,602 +0.60(+0.61%)
May 07, 2018 97.70 97.89 97.38 97.64 1,406,073 +0.20(+0.21%)
May 04, 2018 97.35 98.10 96.96 97.44 3,615,276 +0.82(+0.85%)
May 03, 2018 96.29 97.07 96.21 96.62 4,496,984 +1.94(+2.05%)
May 02, 2018 97.18 97.18 94.57 94.68 6,471,602 -2.91(-2.98%)
May 01, 2018 98.10 98.10 96.14 97.59 2,882,211 -2.49(-2.49%)
Apr 30, 2018 101.27 101.52 99.89 100.08 3,787,359 +0.23(+0.23%)
Apr 27, 2018 102.49 102.49 99.74 99.85 5,325,801 -2.05(-2.01%)
Apr 26, 2018 104.51 104.63 101.76 101.90 3,232,171 -1.33(-1.29%)
Apr 25, 2018 102.87 103.53 102.51 103.23 1,867,865 +0.75(+0.73%)
Apr 24, 2018 103.60 103.65 101.96 102.48 1,862,054 -0.59(-0.57%)
Apr 23, 2018 103.29 103.55 102.90 103.07 1,450,216 -0.87(-0.84%)
Apr 20, 2018 105.51 105.53 103.60 103.94 2,071,048 -1.12(-1.07%)
Apr 19, 2018 107.21 107.21 104.45 105.06 2,079,541 -1.94(-1.81%)
Apr 18, 2018 107.15 107.62 106.57 107.00 1,678,244 +0.29(+0.27%)
Apr 17, 2018 105.75 106.86 104.95 106.71 2,721,298 +2.39(+2.29%)
Apr 16, 2018 105.00 105.06 104.19 104.32 1,457,580 -0.48(-0.46%)
Apr 13, 2018 105.16 105.22 104.47 104.80 1,326,294 -0.40(-0.38%)
Apr 12, 2018 105.68 106.07 105.19 105.20 2,712,793 -1.05(-0.99%)
Apr 11, 2018 107.93 108.01 106.20 106.25 2,111,130 -2.07(-1.91%)
Apr 10, 2018 109.26 109.33 107.74 108.32 1,649,848 -0.39(-0.36%)
Apr 09, 2018 108.86 109.82 108.57 108.71 1,049,526 +0.77(+0.71%)
Apr 06, 2018 110.16 110.16 107.61 107.94 2,044,875 -2.10(-1.91%)
Apr 05, 2018 110.32 110.72 109.92 110.04 1,508,281 +0.80(+0.73%)
Apr 04, 2018 107.14 109.45 107.11 109.24 1,326,421 +0.46(+0.42%)
Apr 03, 2018 107.66 108.86 106.84 108.78 1,666,590 +0.99(+0.92%)
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.