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 (%)
Dec 31, 2018 61.52 61.69 60.74 61.69 2,254,234 -0.06(-0.09%)
Dec 28, 2018 62.36 62.63 61.23 61.75 3,572,039 -0.40(-0.65%)
Dec 27, 2018 61.38 62.15 60.50 62.15 2,530,150 -0.59(-0.94%)
Dec 26, 2018 61.33 62.76 60.60 62.74 2,226,816 +1.41(+2.29%)
Dec 24, 2018 62.10 62.60 60.93 61.33 1,595,064 -0.90(-1.45%)
Dec 21, 2018 63.00 64.19 62.08 62.23 2,875,212 -1.30(-2.05%)
Dec 20, 2018 64.82 64.92 63.08 63.54 2,259,248 -0.96(-1.48%)
Dec 19, 2018 64.91 66.08 64.19 64.49 2,320,481 +0.05(+0.07%)
Dec 18, 2018 64.93 65.38 64.10 64.45 2,450,564 +0.49(+0.76%)
Dec 17, 2018 65.20 65.32 63.70 63.96 2,423,085 -1.38(-2.11%)
Dec 14, 2018 66.26 66.33 65.29 65.34 1,352,476 -1.50(-2.24%)
Dec 13, 2018 67.16 67.58 66.56 66.84 1,617,987 -0.27(-0.41%)
Dec 12, 2018 67.00 68.09 66.85 67.11 2,437,910 +1.14(+1.73%)
Dec 11, 2018 66.61 68.31 64.90 65.96 4,751,445 -0.17(-0.26%)
Dec 10, 2018 66.68 66.85 65.73 66.13 1,625,185 -0.21(-0.31%)
Dec 07, 2018 67.19 67.81 65.97 66.34 2,012,072 -1.41(-2.08%)
Dec 06, 2018 68.05 68.09 66.65 67.75 3,004,548 -1.87(-2.69%)
Dec 04, 2018 71.10 71.29 69.53 69.62 1,748,895 -1.51(-2.12%)
Dec 03, 2018 72.11 72.16 70.59 71.13 1,493,418 -0.93(-1.29%)
Nov 30, 2018 72.55 72.56 71.44 72.06 1,373,065 -0.35(-0.48%)
Nov 29, 2018 72.21 72.59 71.84 72.40 1,260,716 +0.16(+0.22%)
Nov 28, 2018 71.20 72.31 71.05 72.24 1,401,799 +1.00(+1.41%)
Nov 27, 2018 70.68 71.58 70.18 71.24 1,804,409 -0.19(-0.26%)
Nov 26, 2018 70.12 71.43 70.08 71.43 2,047,829 +0.88(+1.25%)
Nov 23, 2018 71.23 71.33 70.49 70.55 481,785 -0.35(-0.50%)
Nov 21, 2018 70.90 70.90 70.90 0 +0.42(+0.59%)
Nov 20, 2018 71.12 71.49 70.07 70.49 1,917,210 -2.05(-2.82%)
Nov 19, 2018 73.34 73.44 71.95 72.53 2,064,848 -0.51(-0.70%)
Nov 16, 2018 71.56 73.55 71.56 73.04 3,615,067 +1.50(+2.10%)
Nov 15, 2018 71.10 71.93 70.88 71.54 3,428,446 +0.58(+0.82%)
Nov 14, 2018 69.29 71.63 68.72 70.96 4,447,850 +3.14(+4.63%)
Nov 13, 2018 68.29 68.62 67.62 67.82 2,251,520 +0.01(+0.01%)
Nov 12, 2018 67.82 68.25 67.55 67.81 1,816,485 -1.32(-1.90%)
Nov 09, 2018 69.03 69.22 68.36 69.12 1,326,827 +0.01(+0.01%)
Nov 08, 2018 70.71 70.77 68.72 69.11 1,755,345 -1.88(-2.65%)
Nov 07, 2018 70.69 71.33 70.45 71.00 1,114,911 +0.67(+0.95%)
Nov 06, 2018 69.62 70.36 69.54 70.33 1,896,360 -0.05(-0.07%)
Nov 05, 2018 70.45 70.99 69.91 70.37 1,855,378 -0.50(-0.71%)
Nov 02, 2018 71.26 71.32 69.88 70.87 2,118,217 -0.16(-0.22%)
Nov 01, 2018 70.03 71.16 69.86 71.03 1,882,800 +2.50(+3.65%)
Oct 31, 2018 70.08 70.14 68.10 68.53 3,231,515 -0.33(-0.48%)
Oct 30, 2018 68.80 69.11 68.10 68.86 3,019,598 -0.48(-0.69%)
Oct 29, 2018 70.84 70.87 68.90 69.35 3,105,955 +0.72(+1.05%)
Oct 26, 2018 68.93 69.56 68.21 68.62 3,634,391 -0.43(-0.62%)
Oct 25, 2018 69.07 69.62 67.51 69.05 10,226,368 -7.14(-9.37%)
Oct 24, 2018 77.32 77.37 75.84 76.19 3,139,247 +0.03(+0.04%)
Oct 23, 2018 76.74 76.78 75.84 76.16 2,716,919 -1.15(-1.49%)
Oct 22, 2018 78.42 78.42 77.30 77.31 1,311,742 -0.37(-0.48%)
Oct 19, 2018 77.22 78.14 77.20 77.68 1,207,541 +0.41(+0.53%)
Oct 18, 2018 77.81 78.09 77.16 77.28 1,243,448 -0.27(-0.35%)
Oct 17, 2018 78.51 78.59 77.39 77.54 2,079,301 -1.59(-2.01%)
Oct 16, 2018 79.28 79.41 78.82 79.14 1,750,617 +0.74(+0.95%)
Oct 15, 2018 78.15 78.92 77.80 78.40 1,927,043 +0.27(+0.34%)
Oct 12, 2018 77.90 78.34 77.68 78.13 1,738,445 +0.00(+0.00%)
Oct 11, 2018 79.66 79.75 77.66 78.13 2,587,803 -0.62(-0.79%)
Oct 10, 2018 80.39 80.52 78.74 78.75 1,571,555 -1.46(-1.82%)
Oct 09, 2018 79.32 80.54 79.15 80.21 1,440,430 -0.44(-0.54%)
Oct 08, 2018 80.45 80.79 80.33 80.65 1,864,794 +0.38(+0.47%)
Oct 05, 2018 81.03 81.11 80.06 80.27 1,592,279 -0.38(-0.47%)
Oct 04, 2018 80.97 81.00 80.29 80.65 1,709,532 -0.51(-0.63%)
Oct 03, 2018 81.60 82.35 81.06 81.16 2,362,963 +1.66(+2.09%)
Oct 02, 2018 79.15 79.74 78.87 79.50 2,321,055 -0.67(-0.83%)
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.