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 (%)
May 31, 2016 107.58 107.67 106.39 106.77 1,247,388 -0.06(-0.06%)
May 27, 2016 106.94 106.83 106.83 106.83 763,564 -0.74(-0.69%)
May 26, 2016 107.69 107.80 107.13 107.57 1,092,966 +0.93(+0.87%)
May 25, 2016 106.97 107.80 106.64 106.64 1,627,709 +1.03(+0.98%)
May 24, 2016 104.45 106.05 104.27 105.61 1,516,705 +2.82(+2.74%)
May 23, 2016 103.17 103.50 102.73 102.79 906,979 -0.40(-0.38%)
May 20, 2016 103.44 103.98 102.96 103.19 1,833,958 -0.30(-0.29%)
May 19, 2016 102.36 103.72 102.16 103.50 1,542,997 +0.08(+0.07%)
May 18, 2016 103.91 104.45 102.78 103.42 1,154,637 -0.86(-0.83%)
May 17, 2016 105.00 105.47 104.08 104.28 1,192,723 -1.87(-1.76%)
May 16, 2016 105.56 106.48 105.49 106.15 681,475 +0.51(+0.48%)
May 13, 2016 106.61 106.91 105.59 105.64 1,388,812 -1.36(-1.27%)
May 12, 2016 107.81 107.88 106.53 107.01 941,624 -0.29(-0.27%)
May 11, 2016 107.26 107.75 107.23 107.29 1,078,522 -1.07(-0.98%)
May 10, 2016 107.60 108.36 107.54 108.36 1,128,557 +0.71(+0.66%)
May 09, 2016 107.09 108.12 106.28 107.65 2,296,316 +1.90(+1.80%)
May 06, 2016 105.69 106.25 105.25 105.75 1,855,969 -0.17(-0.16%)
May 05, 2016 103.83 105.93 103.78 105.92 1,747,063 +1.83(+1.76%)
May 04, 2016 103.52 104.41 102.93 104.09 4,314,895 -1.62(-1.54%)
May 03, 2016 105.59 106.06 105.20 105.71 1,955,836 -0.74(-0.69%)
May 02, 2016 106.00 106.59 105.76 106.45 854,376 +1.40(+1.34%)
Apr 29, 2016 105.35 105.92 104.66 105.04 1,810,002 -0.83(-0.78%)
Apr 28, 2016 104.74 106.70 104.70 105.87 1,751,164 -0.82(-0.77%)
Apr 27, 2016 106.46 106.97 105.98 106.69 1,431,143 -0.10(-0.09%)
Apr 26, 2016 106.97 107.39 106.35 106.79 1,356,557 -0.44(-0.41%)
Apr 25, 2016 106.39 107.30 106.32 107.23 979,830 +0.64(+0.60%)
Apr 22, 2016 105.97 106.59 105.55 106.59 1,693,583 -0.24(-0.23%)
Apr 21, 2016 106.38 107.66 106.26 106.83 2,440,258 -2.15(-1.98%)
Apr 20, 2016 108.64 109.40 108.27 108.98 1,545,644 -0.52(-0.47%)
Apr 19, 2016 109.39 110.45 108.50 109.50 4,151,495 +3.20(+3.01%)
Apr 18, 2016 104.73 106.42 104.68 106.30 2,387,998 +1.37(+1.31%)
Apr 15, 2016 105.33 105.53 104.71 104.93 1,726,683 +0.46(+0.44%)
Apr 14, 2016 102.94 105.27 102.58 104.47 3,430,440 +2.92(+2.87%)
Apr 13, 2016 101.78 101.98 101.01 101.56 1,849,855 +0.90(+0.89%)
Apr 12, 2016 100.07 100.93 99.96 100.66 1,264,094 +0.49(+0.49%)
Apr 11, 2016 100.67 101.53 100.12 100.17 1,536,251 -0.90(-0.89%)
Apr 08, 2016 101.02 101.45 100.84 101.06 1,403,882 +0.51(+0.50%)
Apr 07, 2016 101.07 101.66 100.41 100.56 1,982,391 -1.98(-1.93%)
Apr 06, 2016 102.28 102.92 101.92 102.54 1,380,777 -0.52(-0.51%)
Apr 05, 2016 103.23 103.54 102.64 103.06 2,794,837 -1.75(-1.66%)
Apr 04, 2016 105.45 105.57 104.30 104.81 2,357,878 +0.39(+0.37%)
Apr 01, 2016 101.78 104.50 101.69 104.41 3,659,446 +0.82(+0.79%)
Mar 31, 2016 104.13 104.19 103.21 103.59 2,345,855 -0.90(-0.86%)
Mar 30, 2016 105.15 105.50 104.22 104.49 3,366,789 +1.13(+1.09%)
Mar 29, 2016 101.81 103.41 101.61 103.36 2,376,168 +2.07(+2.04%)
Mar 28, 2016 101.29 101.48 101.04 101.29 986,585 +0.26(+0.26%)
Mar 24, 2016 100.25 101.03 101.03 101.03 1,879,682 -0.48(-0.47%)
Mar 23, 2016 102.36 102.41 101.17 101.51 1,763,408 -0.03(-0.02%)
Mar 22, 2016 100.52 101.56 100.47 101.54 1,815,081 +1.19(+1.18%)
Mar 21, 2016 99.98 100.70 99.98 100.35 1,390,456 -0.66(-0.65%)
Mar 18, 2016 98.39 101.45 100.08 101.01 2,858,598 +2.62(+2.66%)
Mar 17, 2016 97.38 98.59 96.98 98.39 1,890,249 +0.97(+1.00%)
Mar 16, 2016 95.44 97.61 95.40 97.42 1,893,082 +0.60(+0.62%)
Mar 15, 2016 96.97 97.28 96.59 96.82 907,921 -0.55(-0.56%)
Mar 14, 2016 97.23 97.79 97.19 97.37 731,019 -0.48(-0.49%)
Mar 11, 2016 98.16 98.24 97.24 97.85 1,304,190 +0.80(+0.82%)
Mar 10, 2016 98.38 99.01 96.23 97.05 2,569,213 +0.76(+0.79%)
Mar 09, 2016 96.64 96.98 96.15 96.29 847,786 +0.71(+0.75%)
Mar 08, 2016 95.97 96.12 95.28 95.57 1,023,145 -0.70(-0.73%)
Mar 07, 2016 96.06 96.66 95.80 96.27 2,104,767 -0.34(-0.35%)
Mar 04, 2016 96.48 96.99 96.20 96.61 2,571,545 +1.50(+1.57%)
Mar 03, 2016 94.08 95.17 93.83 95.12 1,825,707 +0.71(+0.75%)
Mar 02, 2016 92.85 94.58 92.72 94.41 3,209,460 -0.40(-0.42%)
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.