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 (%)
Sep 27, 2013 77.06 77.49 77.06 77.18 1,911,315 -0.46(-0.60%)
Sep 26, 2013 77.66 77.83 77.18 77.65 3,898,660 +0.58(+0.75%)
Sep 25, 2013 76.59 77.35 76.59 77.07 2,111,063 +0.27(+0.35%)
Sep 24, 2013 76.59 76.94 76.25 76.80 1,419,021 -0.34(-0.44%)
Sep 23, 2013 78.39 78.43 77.04 77.14 1,582,230 -0.78(-1.00%)
Sep 20, 2013 79.48 78.84 77.80 77.92 1,830,904 -1.56(-1.96%)
Sep 19, 2013 80.43 80.47 79.04 79.48 3,402,710 +0.11(+0.14%)
Sep 18, 2013 77.49 79.46 77.08 79.37 2,017,687 +2.15(+2.78%)
Sep 17, 2013 76.70 77.28 76.70 77.22 1,648,226 -0.02(-0.02%)
Sep 16, 2013 77.40 77.29 76.93 77.24 1,823,681 +1.04(+1.36%)
Sep 13, 2013 75.87 76.25 75.69 76.20 1,374,319 +1.19(+1.59%)
Sep 12, 2013 74.55 75.08 74.39 75.01 4,298,137 -0.66(-0.87%)
Sep 11, 2013 74.05 75.67 73.96 75.67 1,631,810 +0.97(+1.30%)
Sep 10, 2013 74.28 74.85 74.17 74.70 958,930 +0.57(+0.77%)
Sep 09, 2013 73.66 74.18 73.45 74.12 1,361,307 -0.09(-0.11%)
Sep 06, 2013 73.86 74.89 73.38 74.21 1,866,640 +0.81(+1.10%)
Sep 05, 2013 73.32 73.65 72.90 73.40 1,124,197 -0.61(-0.83%)
Sep 04, 2013 72.53 74.13 72.50 74.01 1,095,161 +0.53(+0.72%)
Sep 03, 2013 73.46 73.81 73.03 73.49 1,157,221 +1.15(+1.60%)
Aug 30, 2013 72.66 72.67 71.88 72.33 1,373,133 -0.46(-0.64%)
Aug 29, 2013 72.45 73.08 72.19 72.80 1,294,420 -0.04(-0.05%)
Aug 28, 2013 72.22 73.10 72.08 72.84 1,622,423 -0.65(-0.89%)
Aug 27, 2013 73.86 74.28 73.33 73.49 1,316,505 -1.56(-2.08%)
Aug 26, 2013 74.89 75.20 74.77 75.05 745,990 -0.40(-0.52%)
Aug 23, 2013 74.63 75.46 74.54 75.44 856,112 +0.67(+0.90%)
Aug 22, 2013 74.27 74.91 74.15 74.77 688,320 +0.19(+0.26%)
Aug 21, 2013 74.41 75.24 74.39 74.57 1,605,595 -0.20(-0.27%)
Aug 20, 2013 74.94 75.32 74.51 74.77 1,688,623 -0.40(-0.53%)
Aug 19, 2013 75.70 75.76 75.16 75.17 1,611,695 -0.48(-0.64%)
Aug 16, 2013 76.25 76.35 75.62 75.65 1,259,532 -0.35(-0.46%)
Aug 15, 2013 75.31 76.19 75.09 76.00 1,709,313 -0.67(-0.88%)
Aug 14, 2013 77.53 77.73 76.53 76.67 1,550,468 -0.98(-1.27%)
Aug 13, 2013 77.41 77.79 76.84 77.66 857,845 +0.15(+0.19%)
Aug 12, 2013 76.87 77.54 76.87 77.51 1,358,063 +0.55(+0.71%)
Aug 09, 2013 77.38 77.75 76.79 76.96 1,653,243 -1.31(-1.67%)
Aug 08, 2013 77.27 78.30 77.05 78.27 3,365,325 +1.54(+2.01%)
Aug 07, 2013 76.88 76.94 76.35 76.73 1,760,103 +0.47(+0.61%)
Aug 06, 2013 76.70 76.83 76.08 76.26 1,259,282 +0.12(+0.16%)
Aug 05, 2013 75.91 76.32 75.54 76.14 1,116,785 +0.09(+0.11%)
Aug 02, 2013 76.35 76.39 75.76 76.05 2,090,065 +0.16(+0.21%)
Aug 01, 2013 75.46 76.01 75.26 75.89 3,149,535 +1.73(+2.33%)
Jul 31, 2013 74.28 75.04 73.75 74.16 6,101,070 +4.45(+6.38%)
Jul 30, 2013 70.30 70.38 69.47 69.71 1,962,617 +0.91(+1.33%)
Jul 29, 2013 68.66 69.16 68.64 68.80 1,273,964 -0.42(-0.60%)
Jul 26, 2013 68.24 69.26 68.23 69.22 1,530,374 +0.32(+0.46%)
Jul 25, 2013 68.20 68.94 68.06 68.90 1,620,185 -0.32(-0.46%)
Jul 24, 2013 69.23 69.39 68.84 69.22 3,673,127 +0.60(+0.87%)
Jul 23, 2013 68.80 68.97 68.31 68.62 3,872,551 -0.51(-0.74%)
Jul 22, 2013 69.49 69.58 69.13 69.13 1,517,840 -0.16(-0.23%)
Jul 19, 2013 69.17 69.60 68.80 69.30 2,139,228 -0.17(-0.25%)
Jul 18, 2013 69.16 69.61 69.12 69.47 3,934,325 -0.93(-1.33%)
Jul 17, 2013 71.01 71.15 70.11 70.40 1,844,136 -0.74(-1.04%)
Jul 16, 2013 71.15 71.17 70.33 71.14 3,099,761 -0.09(-0.13%)
Jul 15, 2013 71.54 71.63 71.07 71.23 1,457,755 +0.21(+0.29%)
Jul 12, 2013 71.07 71.36 70.53 71.02 2,765,303 -0.98(-1.37%)
Jul 11, 2013 72.40 72.43 71.64 72.01 2,767,446 +1.53(+2.18%)
Jul 10, 2013 70.26 70.66 70.02 70.47 1,250,342 +0.72(+1.03%)
Jul 09, 2013 70.21 70.26 69.36 69.75 1,079,032 +0.28(+0.40%)
Jul 08, 2013 69.37 69.64 69.18 69.47 1,697,812 +1.29(+1.89%)
Jul 05, 2013 68.53 68.54 67.35 68.19 1,250,984 +0.42(+0.62%)
Jul 03, 2013 66.84 67.80 66.68 67.77 2,482,865 -1.50(-2.16%)
Jul 02, 2013 69.42 69.72 68.94 69.26 1,468,941 -1.07(-1.52%)
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.