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 (%)
May 31, 2013 72.92 73.12 72.15 72.30 1,994,353 -1.79(-2.42%)
May 30, 2013 74.19 74.46 73.93 74.09 1,285,594 +0.34(+0.46%)
May 29, 2013 74.62 74.79 73.72 73.75 976,279 -1.59(-2.11%)
May 28, 2013 76.00 76.36 75.17 75.34 721,219 +0.14(+0.19%)
May 24, 2013 75.00 75.32 74.75 75.20 792,947 +0.01(+0.01%)
May 23, 2013 74.43 75.21 74.06 75.19 1,206,037 +0.26(+0.35%)
May 22, 2013 75.32 75.83 74.77 74.93 1,205,986 -0.26(-0.35%)
May 21, 2013 75.03 75.61 74.87 75.19 1,374,862 +0.09(+0.13%)
May 20, 2013 75.29 75.43 75.02 75.10 1,059,236 -0.70(-0.92%)
May 17, 2013 75.56 76.13 75.12 75.80 1,710,375 -0.28(-0.36%)
May 16, 2013 76.62 76.86 76.00 76.07 741,424 -0.82(-1.06%)
May 15, 2013 76.24 77.23 76.24 76.89 1,204,875 +0.17(+0.23%)
May 13, 2013 76.49 76.79 76.25 76.72 1,141,179 +0.62(+0.82%)
May 10, 2013 75.85 76.22 75.61 76.09 570,412 +0.39(+0.51%)
May 09, 2013 76.17 76.31 75.53 75.71 984,086 -1.19(-1.54%)
May 08, 2013 76.71 77.05 76.53 76.90 1,637,130 +1.14(+1.51%)
May 07, 2013 75.83 76.06 74.91 75.76 998,289 +0.41(+0.54%)
May 06, 2013 75.59 75.64 75.16 75.35 772,902 -0.31(-0.42%)
May 03, 2013 75.03 75.94 74.91 75.66 2,617,683 +0.75(+1.00%)
May 02, 2013 74.63 75.21 74.47 74.91 2,604,125 +0.28(+0.38%)
May 01, 2013 75.24 75.72 74.61 74.63 1,667,623 -0.57(-0.76%)
Apr 30, 2013 73.84 75.30 73.47 75.21 6,360,877 +0.11(+0.15%)
Apr 29, 2013 74.75 75.49 74.65 75.10 4,930,475 +1.06(+1.43%)
Apr 26, 2013 74.31 74.38 73.41 74.03 4,454,606 -1.64(-2.16%)
Apr 25, 2013 76.50 76.55 75.46 75.67 2,059,995 -0.06(-0.07%)
Apr 24, 2013 75.47 76.53 75.46 75.72 1,982,807 -0.90(-1.18%)
Apr 23, 2013 76.68 77.05 76.51 76.63 1,696,061 -1.25(-1.61%)
Apr 22, 2013 77.91 78.12 77.50 77.88 1,205,045 -0.16(-0.20%)
Apr 19, 2013 77.16 78.41 77.12 78.04 1,504,136 +1.30(+1.69%)
Apr 18, 2013 76.64 77.10 75.94 76.74 1,698,289 +0.65(+0.86%)
Apr 17, 2013 77.93 77.94 76.06 76.09 2,312,388 -2.04(-2.62%)
Apr 16, 2013 78.13 78.36 77.47 78.13 906,681 +0.87(+1.13%)
Apr 15, 2013 77.82 78.20 77.26 77.26 1,345,941 -1.69(-2.14%)
Apr 12, 2013 78.62 79.00 78.36 78.95 1,925,446 -0.39(-0.50%)
Apr 11, 2013 79.30 79.77 79.12 79.34 1,141,149 -0.76(-0.94%)
Apr 10, 2013 78.09 80.11 78.04 80.10 2,710,166 +2.45(+3.15%)
Apr 09, 2013 77.43 78.11 77.14 77.65 1,142,205 -0.39(-0.50%)
Apr 08, 2013 78.12 78.42 77.79 78.04 1,548,904 +1.28(+1.67%)
Apr 05, 2013 76.49 77.22 76.07 76.76 1,672,025 -1.53(-1.96%)
Apr 04, 2013 77.45 78.74 77.18 78.30 1,259,253 +0.37(+0.47%)
Apr 03, 2013 79.50 79.81 77.86 77.93 5,029,301 -0.83(-1.06%)
Apr 02, 2013 78.41 79.90 78.34 78.76 2,134,992 +0.64(+0.83%)
Apr 01, 2013 78.28 78.61 77.80 78.12 620,125 -0.18(-0.23%)
Mar 28, 2013 78.08 78.48 77.71 78.30 1,278,403 +1.65(+2.16%)
Mar 27, 2013 75.85 76.78 75.65 76.64 1,470,028 -0.98(-1.26%)
Mar 26, 2013 76.62 77.74 76.31 77.62 1,718,705 +1.02(+1.33%)
Mar 25, 2013 77.41 77.64 76.21 76.60 3,034,647 -0.56(-0.72%)
Mar 22, 2013 75.70 77.16 75.60 77.16 2,882,005 +1.91(+2.54%)
Mar 21, 2013 75.13 75.61 74.80 75.24 2,620,720 -0.36(-0.48%)
Mar 20, 2013 75.78 75.94 75.21 75.61 1,463,383 +0.67(+0.89%)
Mar 19, 2013 75.17 75.60 74.39 74.94 1,447,874 -0.27(-0.36%)
Mar 18, 2013 74.63 75.99 74.63 75.21 1,732,879 +0.15(+0.20%)
Mar 15, 2013 75.45 75.57 74.45 75.06 1,668,364 -0.65(-0.86%)
Mar 14, 2013 75.43 75.92 75.15 75.71 945,328 +0.46(+0.62%)
Mar 13, 2013 74.94 75.43 74.84 75.24 1,269,581 -0.13(-0.17%)
Mar 12, 2013 75.71 76.16 75.11 75.37 1,224,039 -0.90(-1.19%)
Mar 11, 2013 76.04 76.39 75.86 76.28 1,522,349 -0.13(-0.16%)
Mar 08, 2013 75.17 76.53 74.95 76.40 2,587,238 +1.23(+1.63%)
Mar 07, 2013 74.84 75.44 74.48 75.17 1,643,476 +1.15(+1.55%)
Mar 06, 2013 74.31 74.49 73.93 74.03 913,581 -0.46(-0.61%)
Mar 05, 2013 74.19 74.70 74.14 74.48 1,701,393 +0.13(+0.18%)
Mar 04, 2013 73.85 74.52 73.60 74.35 2,489,774 -0.01(-0.01%)
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.