Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 57.20 57.46 56.10 56.18 1,101,518 -0.51(-0.90%)
Apr 28, 2022 55.63 56.77 55.27 56.69 1,192,971 +0.50(+0.89%)
Apr 27, 2022 56.49 56.93 56.07 56.19 1,169,331 -0.77(-1.36%)
Apr 26, 2022 58.49 58.58 56.85 56.96 1,233,947 -1.28(-2.20%)
Apr 25, 2022 57.97 58.28 57.17 58.24 1,362,450 +0.24(+0.42%)
Apr 22, 2022 59.32 59.37 57.95 58.00 1,058,759 -2.08(-3.47%)
Apr 21, 2022 61.94 62.04 59.99 60.08 1,239,321 -0.05(-0.08%)
Apr 20, 2022 59.64 60.62 59.62 60.13 1,438,222 +2.25(+3.89%)
Apr 19, 2022 57.15 57.94 57.15 57.88 1,353,417 +0.46(+0.80%)
Apr 18, 2022 57.35 57.70 57.16 57.42 754,320 -0.06(-0.10%)
Apr 14, 2022 57.51 57.69 57.19 57.48 984,661 +0.20(+0.34%)
Apr 13, 2022 56.64 57.42 56.62 57.28 991,021 +0.62(+1.09%)
Apr 12, 2022 56.94 57.56 56.51 56.67 1,314,688 -0.53(-0.92%)
Apr 11, 2022 57.13 57.71 57.06 57.19 1,493,137 -0.28(-0.49%)
Apr 08, 2022 57.16 57.93 57.00 57.48 987,710 +0.30(+0.53%)
Apr 07, 2022 57.08 57.35 56.71 57.17 2,082,289 -1.25(-2.14%)
Apr 06, 2022 58.33 58.72 58.10 58.43 1,435,750 -1.03(-1.73%)
Apr 05, 2022 59.59 60.01 59.24 59.45 638,255 -0.99(-1.63%)
Apr 04, 2022 60.01 60.85 59.94 60.44 901,329 +0.58(+0.96%)
Apr 01, 2022 59.44 59.87 59.17 59.86 1,237,394 +1.13(+1.93%)
Mar 31, 2022 59.06 59.47 58.66 58.73 1,687,570 -1.30(-2.17%)
Mar 30, 2022 60.15 60.40 59.88 60.03 1,042,601 -0.43(-0.71%)
Mar 29, 2022 60.90 61.17 59.91 60.46 1,138,532 +1.48(+2.50%)
Mar 28, 2022 58.67 58.98 58.04 58.98 1,410,326 +0.79(+1.36%)
Mar 25, 2022 57.83 58.33 57.77 58.19 1,135,843 +0.37(+0.64%)
Mar 24, 2022 57.26 57.85 57.12 57.82 1,463,654 +0.41(+0.72%)
Mar 23, 2022 57.41 57.87 57.26 57.41 2,821,544 -1.52(-2.57%)
Mar 22, 2022 58.78 59.12 58.42 58.92 1,391,330 +0.22(+0.38%)
Mar 21, 2022 58.62 58.96 58.37 58.70 1,673,189 -0.57(-0.96%)
Mar 18, 2022 57.63 59.59 57.52 59.27 2,260,939 +0.87(+1.49%)
Mar 17, 2022 57.96 58.82 57.69 58.40 1,308,105 +0.05(+0.08%)
Mar 16, 2022 57.51 58.91 57.24 58.35 1,884,040 +2.23(+3.97%)
Mar 15, 2022 56.00 56.16 55.25 56.12 2,143,976 +0.34(+0.61%)
Mar 14, 2022 56.00 56.67 55.52 55.78 1,868,842 +1.10(+2.02%)
Mar 11, 2022 56.06 56.33 54.64 54.67 1,906,022 -0.12(-0.21%)
Mar 10, 2022 54.64 55.57 54.42 54.79 2,278,295 -1.13(-2.03%)
Mar 09, 2022 55.64 56.65 54.95 55.92 2,453,281 +3.48(+6.64%)
Mar 08, 2022 52.14 53.52 51.48 52.44 4,220,833 +0.66(+1.28%)
Mar 07, 2022 53.33 53.47 51.60 51.78 5,275,203 -2.86(-5.23%)
Mar 04, 2022 54.84 55.09 54.11 54.63 3,370,768 -2.24(-3.94%)
Mar 03, 2022 57.64 58.00 56.33 56.87 2,817,779 -0.76(-1.32%)
Mar 02, 2022 57.28 58.12 57.22 57.63 2,267,184 -0.10(-0.17%)
Mar 01, 2022 58.61 59.14 57.21 57.73 3,929,926 -2.73(-4.51%)
Feb 28, 2022 61.07 61.68 59.72 60.46 2,890,056 -4.13(-6.39%)
Feb 25, 2022 62.88 64.59 63.76 64.59 2,477,574 +3.92(+6.46%)
Feb 24, 2022 59.06 60.78 58.38 60.67 2,385,001 -0.60(-0.97%)
Feb 23, 2022 62.27 62.44 60.72 61.26 1,854,080 +1.19(+1.99%)
Feb 22, 2022 60.14 60.74 59.68 60.07 1,307,562 -1.58(-2.57%)
Feb 18, 2022 61.65 0 -0.11(-0.17%)
Feb 17, 2022 62.06 62.30 61.57 61.76 882,077 -1.04(-1.65%)
Feb 16, 2022 62.33 62.82 62.14 62.80 1,130,767 +1.59(+2.60%)
Feb 15, 2022 60.73 61.42 60.69 61.20 756,982 +0.77(+1.28%)
Feb 14, 2022 61.12 61.16 59.92 60.43 1,043,769 -0.75(-1.23%)
Feb 11, 2022 61.87 62.50 60.85 61.18 1,385,684 -1.09(-1.74%)
Feb 10, 2022 61.67 63.27 61.59 62.27 2,047,793 +1.78(+2.94%)
Feb 09, 2022 60.59 60.63 60.26 60.49 869,483 -0.21(-0.34%)
Feb 08, 2022 60.46 61.07 60.20 60.69 762,267 +0.57(+0.94%)
Feb 07, 2022 59.70 60.64 59.70 60.13 1,245,907 +0.33(+0.56%)
Feb 04, 2022 59.59 60.15 59.25 59.80 1,105,136 -0.59(-0.97%)
Feb 03, 2022 60.87 61.07 60.38 1,324,679 -2.06(-3.30%)
Feb 02, 2022 62.90 62.98 61.95 62.45 1,068,152 +0.19(+0.30%)
Feb 01, 2022 62.59 62.79 61.82 62.26 1,044,060 +0.59(+0.95%)
Jan 31, 2022 60.26 61.69 61.67 1,441,521 +0.19(+0.30%)
Jan 28, 2022 60.55 61.56 60.47 61.49 1,417,873 -0.89(-1.43%)
Jan 27, 2022 62.98 63.30 62.03 62.38 1,235,057 +0.21(+0.33%)
Jan 26, 2022 63.50 63.68 61.88 62.17 1,477,870 -1.08(-1.70%)
Jan 25, 2022 62.79 63.72 62.02 63.25 1,295,378 +0.01(+0.02%)
Jan 24, 2022 62.76 63.35 61.86 63.24 1,668,299 -0.45(-0.71%)
Jan 21, 2022 64.49 64.61 63.57 63.69 1,467,512 -0.45(-0.70%)
Jan 20, 2022 64.47 65.04 64.04 64.14 731,746 -0.30(-0.47%)
Jan 19, 2022 64.66 64.96 64.24 64.44 1,105,814 -0.95(-1.45%)
Jan 18, 2022 65.71 65.99 65.30 65.39 1,135,580 -0.91(-1.37%)
Jan 14, 2022 66.30 0 +1.43(+2.20%)
Jan 13, 2022 64.75 65.27 64.40 64.87 1,820,130 +1.94(+3.08%)
Jan 12, 2022 62.66 63.11 62.55 62.93 928,489 -0.43(-0.68%)
Jan 11, 2022 62.68 63.39 62.46 63.36 1,030,236 +0.20(+0.31%)
Jan 10, 2022 62.53 63.42 62.51 63.17 3,439,827 +1.63(+2.65%)
Jan 07, 2022 60.63 61.90 60.62 61.54 1,426,632 +0.78(+1.29%)
Jan 06, 2022 60.98 61.36 60.63 60.75 1,361,954 -0.50(-0.81%)
Jan 05, 2022 61.94 62.24 61.21 61.25 1,145,465 -0.51(-0.82%)
Jan 04, 2022 61.94 62.64 61.75 61.76 1,676,962 -0.19(-0.30%)
Jan 03, 2022 61.05 62.25 60.87 61.95 3,557,612 +2.74(+4.62%)
Dec 31, 2021 59.20 59.43 58.78 59.21 911,855 +0.00(+0.00%)
Dec 30, 2021 58.92 59.53 58.91 59.21 986,486 +0.28(+0.48%)
Dec 29, 2021 58.67 58.98 58.57 58.92 965,455 +0.00(+0.00%)
Dec 28, 2021 58.63 59.21 58.62 58.92 887,614 -0.42(-0.71%)
Dec 27, 2021 59.01 59.35 58.81 59.35 870,269 -0.08(-0.13%)
Dec 23, 2021 59.03 59.58 59.01 59.42 1,034,106 +0.37(+0.63%)
Dec 22, 2021 58.16 59.05 58.13 59.05 1,286,295 +0.36(+0.62%)
Dec 21, 2021 57.78 58.79 57.76 58.69 1,419,975 +1.38(+2.41%)
Dec 20, 2021 57.56 57.85 57.11 57.31 1,710,018 -1.15(-1.97%)
Dec 17, 2021 58.46 58.97 58.30 58.47 1,812,378 +0.38(+0.66%)
Dec 16, 2021 58.03 58.41 57.88 58.08 1,684,634 +1.41(+2.48%)
Dec 15, 2021 56.24 56.81 55.88 56.68 2,392,861 +0.11(+0.19%)
Dec 14, 2021 56.88 57.38 56.50 56.57 1,218,333 +0.19(+0.33%)
Dec 13, 2021 56.61 56.61 56.08 56.38 2,356,611 -0.25(-0.45%)
Dec 10, 2021 56.67 56.81 56.27 56.64 1,281,792 +0.51(+0.91%)
Dec 09, 2021 56.60 56.60 56.01 56.13 2,212,897 -0.43(-0.76%)
Dec 08, 2021 56.44 56.58 56.21 56.56 2,639,914 -0.59(-1.03%)
Dec 07, 2021 57.41 57.61 57.04 57.15 1,459,626 -0.13(-0.22%)
Dec 06, 2021 55.68 57.62 55.66 57.27 2,333,592 +2.06(+3.74%)
Dec 03, 2021 55.29 55.29 54.63 55.21 2,433,697 +0.06(+0.11%)
Dec 02, 2021 54.69 55.43 54.69 55.15 2,507,061 +1.45(+2.69%)
Dec 01, 2021 55.42 55.49 53.67 53.70 2,349,804 -0.78(-1.44%)
Nov 30, 2021 55.36 55.50 53.89 54.49 4,258,649 -1.60(-2.86%)
Nov 29, 2021 56.97 57.24 55.81 56.09 1,870,170 -0.87(-1.53%)
Nov 26, 2021 56.50 57.11 55.80 56.96 3,538,996 -0.44(-0.77%)
Nov 24, 2021 56.96 57.52 56.96 57.40 1,460,544 -0.20(-0.34%)
Nov 23, 2021 57.52 57.71 57.22 57.59 977,402 +0.39(+0.68%)
Nov 22, 2021 57.24 57.91 57.18 57.20 925,117 -0.04(-0.07%)
Nov 19, 2021 57.52 57.74 57.06 57.24 2,396,135 -0.87(-1.50%)
Nov 18, 2021 58.09 58.12 57.51 58.11 2,001,119 -0.05(-0.08%)
Nov 17, 2021 58.18 58.50 57.98 58.16 2,917,373 -0.49(-0.83%)
Nov 16, 2021 59.11 59.37 58.53 58.65 829,171 -0.03(-0.05%)
Nov 15, 2021 58.62 58.90 58.48 58.68 902,150 +0.41(+0.70%)
Nov 12, 2021 58.53 58.67 58.19 58.27 1,241,943 -0.41(-0.70%)
Nov 11, 2021 58.79 58.98 58.55 58.68 893,848 -0.63(-1.06%)
Nov 10, 2021 59.62 58.73 59.31 1,412,126 +0.52(+0.88%)
Nov 09, 2021 59.07 59.19 58.54 58.79 1,015,517 -0.17(-0.28%)
Nov 08, 2021 59.13 59.26 58.72 58.95 984,508 -0.48(-0.81%)
Nov 05, 2021 59.18 59.57 58.99 59.43 1,401,674 +1.25(+2.15%)
Nov 04, 2021 58.40 58.46 57.80 58.18 2,821,147 -1.26(-2.12%)
Nov 03, 2021 58.24 59.47 58.23 59.44 1,558,627 +0.71(+1.22%)
Nov 02, 2021 58.92 59.05 58.62 58.73 1,482,583 -0.44(-0.74%)
Nov 01, 2021 58.88 59.33 58.77 59.17 2,119,898 -0.69(-1.16%)
Oct 29, 2021 60.53 60.88 59.53 59.86 4,813,187 -1.28(-2.10%)
Oct 28, 2021 59.94 62.96 59.46 61.14 9,385,604 +5.24(+9.38%)
Oct 27, 2021 56.33 56.43 55.62 55.90 4,262,890 +0.25(+0.46%)
Oct 26, 2021 55.88 55.65 2,530,196 +0.64(+1.16%)
Oct 25, 2021 54.85 55.21 54.54 55.01 1,820,419 +0.05(+0.09%)
Oct 22, 2021 55.07 55.16 54.79 54.96 2,417,131 +0.21(+0.37%)
Oct 21, 2021 55.10 55.16 54.56 54.76 2,852,645 -0.44(-0.80%)
Oct 20, 2021 55.41 55.56 55.14 55.20 2,221,260 +0.52(+0.95%)
Oct 19, 2021 54.36 54.71 54.17 54.68 2,589,618 +0.55(+1.01%)
Oct 18, 2021 53.95 54.55 53.85 54.13 3,196,592 +0.07(+0.13%)
Oct 15, 2021 54.76 54.77 53.97 54.06 4,483,350 -1.04(-1.88%)
Oct 14, 2021 55.27 55.69 55.05 55.10 4,002,212 +0.71(+1.31%)
Oct 13, 2021 53.59 54.58 53.41 54.39 3,586,406 +1.38(+2.60%)
Oct 12, 2021 52.99 53.24 52.88 53.01 5,900,697 -0.16(-0.29%)
Oct 11, 2021 53.98 53.98 53.12 53.17 3,578,765 -0.57(-1.06%)
Oct 08, 2021 53.93 54.28 53.62 53.73 2,933,164 +0.18(+0.33%)
Oct 07, 2021 54.05 54.32 53.50 53.56 5,001,892 -0.26(-0.49%)
Oct 06, 2021 53.28 53.81 53.10 53.82 5,293,283 -1.11(-2.03%)
Oct 05, 2021 55.04 55.10 54.64 54.94 4,779,996 -0.22(-0.39%)
Oct 04, 2021 55.39 55.70 54.97 55.15 2,743,813 -0.10(-0.18%)
Oct 01, 2021 55.44 55.65 54.80 55.25 2,106,063 +0.12(+0.21%)
Sep 30, 2021 55.92 55.95 55.13 55.13 2,447,198 -1.13(-2.02%)
Sep 29, 2021 56.62 56.81 56.11 56.27 2,208,213 -0.84(-1.47%)
Sep 28, 2021 58.47 58.56 57.10 57.11 3,220,426 -1.26(-2.16%)
Sep 27, 2021 57.26 58.40 57.20 58.37 2,582,472 +1.55(+2.72%)
Sep 24, 2021 56.79 57.15 56.70 56.82 1,005,118 -0.70(-1.22%)
Sep 23, 2021 57.59 57.70 57.33 57.53 844,442 +0.41(+0.72%)
Sep 22, 2021 57.20 57.82 57.10 57.12 1,338,407 +0.65(+1.14%)
Sep 21, 2021 56.40 56.87 56.32 56.47 1,025,228 +0.62(+1.10%)
Sep 20, 2021 55.58 56.31 55.39 55.85 1,563,064 -0.82(-1.45%)
Sep 17, 2021 56.36 56.71 56.00 56.68 3,109,085 +0.56(+0.99%)
Sep 16, 2021 56.07 56.35 55.65 56.12 1,208,426 +0.22(+0.38%)
Sep 15, 2021 55.91 56.27 55.67 55.90 1,383,747 -0.07(-0.12%)
Sep 14, 2021 57.00 57.00 55.83 55.97 1,755,875 -1.18(-2.07%)
Sep 13, 2021 56.64 57.40 56.62 57.15 2,190,006 +1.01(+1.79%)
Sep 10, 2021 56.22 56.67 56.10 56.15 2,119,544 -0.50(-0.88%)
Sep 09, 2021 56.47 56.82 56.23 56.65 2,005,258 -0.98(-1.70%)
Sep 08, 2021 57.56 58.22 57.42 57.62 1,387,119 -0.49(-0.84%)
Sep 07, 2021 57.55 58.69 57.48 58.11 2,125,514 -0.43(-0.73%)
Sep 03, 2021 58.82 58.94 58.30 58.54 1,300,548 -0.52(-0.88%)
Sep 02, 2021 59.66 59.87 59.01 59.06 2,097,139 -1.85(-3.03%)
Sep 01, 2021 61.02 61.15 60.61 60.91 1,120,152 +1.02(+1.70%)
Aug 31, 2021 59.65 60.12 59.57 59.89 1,019,729 +0.23(+0.39%)
Aug 30, 2021 59.80 60.01 59.58 59.66 734,781 -0.37(-0.62%)
Aug 27, 2021 59.27 60.14 59.17 60.03 1,415,287 +0.81(+1.37%)
Aug 26, 2021 59.31 59.56 59.10 59.22 841,003 -0.36(-0.61%)
Aug 25, 2021 59.57 59.75 59.07 59.58 1,122,695 +0.43(+0.73%)
Aug 24, 2021 59.16 59.53 59.11 59.15 930,442 -0.12(-0.20%)
Aug 23, 2021 59.01 59.52 58.95 59.27 790,143 +0.64(+1.08%)
Aug 20, 2021 58.48 58.84 58.25 58.63 1,044,279 +0.09(+0.15%)
Aug 19, 2021 58.37 58.69 58.06 58.54 2,039,468 -0.91(-1.53%)
Aug 18, 2021 59.78 59.99 59.40 59.45 963,502 -0.40(-0.67%)
Aug 17, 2021 60.28 60.45 59.57 59.85 1,231,948 -0.77(-1.27%)
Aug 16, 2021 60.45 60.74 60.25 60.63 1,302,970 +0.03(+0.05%)
Aug 13, 2021 60.60 60.93 60.39 60.60 1,742,485 +0.51(+0.85%)
Aug 12, 2021 59.93 60.40 59.55 60.09 2,495,541 +0.06(+0.10%)
Aug 11, 2021 59.91 60.13 59.70 60.03 1,057,127 +0.31(+0.52%)
Aug 10, 2021 59.76 59.96 59.64 59.72 923,764 +0.16(+0.26%)
Aug 09, 2021 59.89 59.93 59.36 59.56 1,539,301 -0.76(-1.26%)
Aug 06, 2021 60.85 60.97 60.18 60.32 1,417,590 -0.15(-0.24%)
Aug 05, 2021 60.45 60.91 60.30 60.47 1,658,149 +0.48(+0.80%)
Aug 04, 2021 60.81 61.00 59.94 59.99 2,083,030 -1.13(-1.86%)
Aug 03, 2021 61.19 61.21 60.64 61.12 1,981,332 -0.43(-0.70%)
Aug 02, 2021 61.57 62.23 61.47 61.56 1,556,189 -0.03(-0.05%)
Jul 30, 2021 62.71 62.93 61.35 61.58 3,822,706 -1.77(-2.79%)
Jul 29, 2021 64.22 64.61 63.21 63.35 4,759,013 -3.75(-5.60%)
Jul 28, 2021 66.97 67.40 66.89 67.11 1,375,955 -0.08(-0.12%)
Jul 27, 2021 67.30 67.60 66.99 67.19 1,230,631 -0.29(-0.43%)
Jul 26, 2021 66.38 67.50 66.33 67.48 1,380,161 +0.83(+1.25%)
Jul 23, 2021 67.14 67.19 66.60 66.65 918,892 -0.03(-0.04%)
Jul 22, 2021 67.77 67.83 66.51 66.68 1,356,419 -0.21(-0.31%)
Jul 21, 2021 66.37 67.38 66.34 66.88 2,217,095 +1.44(+2.20%)
Jul 20, 2021 64.60 65.70 64.41 65.45 1,773,008 +0.66(+1.01%)
Jul 19, 2021 65.13 65.24 63.95 64.79 2,772,864 -2.14(-3.20%)
Jul 16, 2021 67.54 67.60 66.76 66.93 1,441,035 -0.32(-0.48%)
Jul 15, 2021 67.45 67.60 66.92 67.26 1,500,923 -0.69(-1.02%)
Jul 14, 2021 67.90 68.13 67.69 67.95 1,160,782 +0.03(+0.04%)
Jul 13, 2021 67.64 68.45 67.55 67.92 3,070,593 -0.15(-0.22%)
Jul 12, 2021 67.74 68.13 67.50 68.07 1,132,386 -0.26(-0.39%)
Jul 09, 2021 67.88 68.39 67.83 68.33 1,054,796 +0.26(+0.39%)
Jul 08, 2021 68.04 68.14 67.39 68.07 1,560,338 -1.14(-1.65%)
Jul 07, 2021 68.62 69.29 68.57 69.21 1,214,523 +0.43(+0.63%)
Jul 06, 2021 69.43 69.46 68.47 68.78 1,299,907 -1.11(-1.59%)
Jul 02, 2021 69.82 69.98 69.57 69.90 871,684 -0.61(-0.86%)
Jul 01, 2021 70.39 70.80 70.27 70.50 754,671 +0.09(+0.12%)
Jun 30, 2021 71.14 71.37 70.15 70.41 1,577,150 -0.76(-1.07%)
Jun 29, 2021 71.85 72.01 71.13 71.18 1,279,932 -1.21(-1.67%)
Jun 28, 2021 73.12 73.15 72.19 72.39 1,268,612 -1.39(-1.88%)
Jun 25, 2021 73.51 73.82 73.45 73.78 684,352 +0.00(+0.00%)
Jun 24, 2021 73.84 74.06 73.63 73.78 468,180 +0.37(+0.51%)
Jun 23, 2021 74.41 74.47 73.37 73.41 805,893 -0.86(-1.16%)
Jun 22, 2021 74.31 74.50 74.01 74.27 754,785 -0.17(-0.22%)
Jun 21, 2021 73.82 74.64 73.73 74.43 915,293 +1.11(+1.51%)
Jun 18, 2021 73.88 74.06 73.31 73.33 1,423,322 -1.99(-2.65%)
Jun 17, 2021 75.48 75.95 75.29 75.32 1,067,782 -1.54(-2.00%)
Jun 16, 2021 77.65 77.81 76.50 76.86 1,044,265 -0.73(-0.95%)
Jun 15, 2021 77.57 77.90 77.18 77.59 1,920,372 +0.35(+0.46%)
Jun 14, 2021 76.73 77.25 76.46 77.24 1,200,182 +0.81(+1.06%)
Jun 11, 2021 76.43 76.56 76.00 76.43 601,619 -0.22(-0.29%)
Jun 10, 2021 76.92 77.07 76.63 76.65 702,137 -0.15(-0.19%)
Jun 09, 2021 77.20 77.30 76.80 76.80 593,110 -0.27(-0.36%)
Jun 08, 2021 77.19 77.38 76.94 77.07 1,007,555 +0.62(+0.81%)
Jun 07, 2021 75.93 76.52 75.76 76.46 1,201,520 +1.37(+1.82%)
Jun 04, 2021 74.70 75.13 74.46 75.09 909,453 +0.44(+0.59%)
Jun 03, 2021 74.81 74.85 74.25 74.65 921,457 -1.16(-1.53%)
Jun 02, 2021 75.52 75.87 75.33 75.81 1,123,543 +1.05(+1.40%)
Jun 01, 2021 74.41 74.99 74.34 74.77 1,563,536 +0.67(+0.91%)
May 28, 2021 74.13 74.39 73.99 74.09 1,287,246 -0.09(-0.12%)
May 27, 2021 74.42 74.63 73.89 74.18 910,454 +0.00(+0.00%)
May 26, 2021 74.07 74.52 73.99 74.18 732,059 +0.20(+0.26%)
May 25, 2021 74.41 74.46 73.91 73.98 830,005 -0.30(-0.41%)
May 24, 2021 74.25 74.49 74.14 74.29 629,836 +0.21(+0.28%)
May 21, 2021 74.32 74.46 73.79 74.08 807,122 +0.40(+0.54%)
May 20, 2021 73.13 73.94 72.87 73.68 804,419 +0.85(+1.17%)
May 19, 2021 72.72 72.99 72.00 72.83 1,223,076 -0.26(-0.36%)
May 18, 2021 73.50 73.57 73.04 73.09 641,004 -0.58(-0.78%)
May 17, 2021 73.68 73.98 73.37 73.67 745,103 -0.31(-0.42%)
May 14, 2021 73.71 74.14 73.67 73.98 1,054,777 +0.68(+0.93%)
May 13, 2021 72.76 73.60 72.61 73.30 1,064,295 +0.98(+1.35%)
May 12, 2021 72.33 73.21 72.07 72.32 1,028,165 -0.38(-0.52%)
May 11, 2021 72.36 72.70 71.95 72.70 1,461,782 -0.52(-0.71%)
May 10, 2021 73.18 74.09 73.17 73.22 1,424,835 +0.28(+0.39%)
May 07, 2021 72.49 73.09 72.29 72.94 1,338,852 -0.40(-0.55%)
May 06, 2021 73.20 74.06 72.04 73.34 3,261,183 +4.28(+6.20%)
May 05, 2021 68.98 69.08 68.71 69.06 968,369 +0.03(+0.04%)
May 04, 2021 69.13 69.30 68.70 69.03 882,621 -0.43(-0.62%)
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.