Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 102.49 104.89 102.26 104.57 2,735,513 +2.94(+2.89%)
Jan 28, 2016 101.71 102.12 100.72 101.63 2,546,292 +0.33(+0.33%)
Jan 27, 2016 102.00 103.21 100.86 101.30 2,222,807 -0.60(-0.59%)
Jan 26, 2016 100.87 102.00 100.82 101.90 1,478,081 +1.11(+1.10%)
Jan 25, 2016 100.89 101.84 100.53 100.79 1,387,796 +0.25(+0.25%)
Jan 22, 2016 99.28 100.73 99.03 100.54 1,951,943 +3.53(+3.64%)
Jan 21, 2016 96.41 97.61 95.65 97.01 2,022,099 +0.66(+0.69%)
Jan 20, 2016 97.18 97.45 94.20 96.35 4,404,566 -2.41(-2.44%)
Jan 19, 2016 99.39 99.80 98.39 98.75 3,907,092 +2.02(+2.09%)
Jan 15, 2016 96.55 96.74 96.74 96.74 4,624,476 -0.60(-0.61%)
Jan 14, 2016 96.61 97.71 95.37 97.33 2,383,717 +0.82(+0.85%)
Jan 13, 2016 98.77 99.09 96.15 96.51 3,996,741 -2.38(-2.40%)
Jan 12, 2016 99.05 99.16 97.91 98.89 1,491,651 -0.14(-0.14%)
Jan 11, 2016 99.64 99.88 98.45 99.03 2,120,765 +1.70(+1.74%)
Jan 08, 2016 99.52 99.53 97.18 97.33 2,725,746 -1.94(-1.96%)
Jan 07, 2016 99.73 100.62 98.43 99.28 2,461,393 -0.63(-0.63%)
Jan 06, 2016 99.98 100.75 99.59 99.91 1,956,006 -1.93(-1.89%)
Jan 05, 2016 101.87 102.05 101.22 101.84 1,274,711 +0.07(+0.06%)
Jan 04, 2016 101.86 101.98 100.42 101.77 1,615,942 -2.10(-2.02%)
Dec 31, 2015 103.70 103.87 103.87 103.87 921,790 -0.94(-0.90%)
Dec 30, 2015 105.25 105.44 104.81 104.81 772,774 -1.05(-0.99%)
Dec 29, 2015 105.07 106.19 105.03 105.86 809,660 +1.29(+1.23%)
Dec 28, 2015 104.63 104.87 104.11 104.57 1,056,824 +0.08(+0.07%)
Dec 24, 2015 104.37 104.50 104.50 104.50 355,479 -0.08(-0.08%)
Dec 23, 2015 103.21 104.61 103.18 104.58 2,692,913 +1.12(+1.08%)
Dec 22, 2015 103.47 103.67 102.49 103.46 941,091 +0.57(+0.56%)
Dec 21, 2015 104.53 104.75 102.25 102.89 1,447,242 -0.16(-0.15%)
Dec 18, 2015 103.67 103.73 102.18 103.04 2,515,378 -0.66(-0.63%)
Dec 17, 2015 105.36 105.43 103.62 103.70 2,695,210 -0.27(-0.26%)
Dec 16, 2015 103.57 104.17 102.46 103.97 2,765,898 +2.19(+2.15%)
Dec 15, 2015 101.95 102.86 101.62 101.78 2,598,571 -0.27(-0.26%)
Dec 14, 2015 102.60 102.63 101.09 102.05 3,253,031 +0.17(+0.16%)
Dec 11, 2015 103.13 103.42 101.30 101.88 5,208,511 -3.10(-2.95%)
Dec 10, 2015 106.02 106.09 104.86 104.98 1,353,527 -0.38(-0.36%)
Dec 09, 2015 106.63 107.26 105.13 105.36 1,515,426 -1.57(-1.47%)
Dec 08, 2015 106.68 107.06 105.85 106.93 3,022,335 -0.18(-0.17%)
Dec 07, 2015 108.01 108.03 106.52 107.11 1,875,169 +0.86(+0.81%)
Dec 04, 2015 105.30 106.95 105.09 106.26 1,519,750 +0.85(+0.80%)
Dec 03, 2015 106.88 107.06 105.16 105.41 1,741,993 -0.74(-0.70%)
Dec 02, 2015 106.73 107.11 105.76 106.15 1,403,764 -0.73(-0.68%)
Dec 01, 2015 106.87 107.43 106.19 106.88 1,465,887 +0.13(+0.12%)
Nov 30, 2015 107.80 107.93 106.58 106.75 1,939,720 -0.56(-0.53%)
Nov 27, 2015 108.05 108.09 107.25 107.31 721,210 +0.00(+0.00%)
Nov 25, 2015 107.43 107.31 107.31 107.31 2,578,486 +1.00(+0.95%)
Nov 24, 2015 105.77 106.51 105.45 106.31 1,877,345 +1.20(+1.14%)
Nov 23, 2015 106.23 106.36 104.95 105.11 1,690,081 +0.53(+0.51%)
Nov 20, 2015 105.00 105.49 104.30 104.58 1,678,844 +0.90(+0.87%)
Nov 19, 2015 104.17 104.23 103.13 103.68 1,156,472 -1.05(-1.01%)
Nov 18, 2015 104.42 104.74 103.54 104.74 1,333,922 +0.94(+0.90%)
Nov 17, 2015 103.64 104.29 103.38 103.80 2,501,708 +2.09(+2.06%)
Nov 16, 2015 101.61 101.81 100.76 101.70 1,820,323 +1.88(+1.88%)
Nov 13, 2015 99.67 100.42 99.49 99.83 1,157,234 -0.91(-0.91%)
Nov 12, 2015 101.06 101.36 100.29 100.74 1,266,289 -0.33(-0.33%)
Nov 11, 2015 99.47 102.10 99.13 101.07 3,379,551 +2.73(+2.77%)
Nov 10, 2015 96.86 98.84 96.78 98.35 1,465,255 +0.21(+0.21%)
Nov 09, 2015 98.14 98.45 97.67 98.14 772,399 -0.71(-0.72%)
Nov 06, 2015 98.39 98.87 97.44 98.85 1,513,362 +0.08(+0.08%)
Nov 05, 2015 98.07 98.85 97.58 98.77 2,431,551 +1.12(+1.15%)
Nov 04, 2015 97.81 97.82 96.94 97.65 1,439,833 +0.37(+0.38%)
Nov 03, 2015 97.76 97.78 96.70 97.28 2,368,125 -0.61(-0.63%)
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.