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 (%)
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%)
Jul 01, 2013 70.09 70.44 69.57 70.33 3,060,310 +0.40(+0.57%)
Jun 28, 2013 69.72 70.26 68.89 69.94 3,075,605 +1.23(+1.79%)
Jun 26, 2013 68.42 69.25 68.39 68.71 2,696,427 +1.36(+2.01%)
Jun 25, 2013 67.01 67.70 66.71 67.35 2,839,378 +0.22(+0.32%)
Jun 24, 2013 65.49 67.75 65.38 67.13 5,941,966 -0.46(-0.69%)
Jun 21, 2013 68.96 68.99 67.37 67.60 2,932,251 -0.19(-0.27%)
Jun 20, 2013 68.61 69.17 67.69 67.78 5,206,075 -3.32(-4.66%)
Jun 19, 2013 72.91 73.01 71.07 71.10 1,688,776 -1.46(-2.01%)
Jun 18, 2013 72.51 73.08 72.43 72.56 2,429,035 -0.80(-1.09%)
Jun 17, 2013 73.43 73.66 73.05 73.36 3,033,446 +0.73(+1.00%)
Jun 14, 2013 72.27 73.28 72.56 72.63 990,480 +0.36(+0.49%)
Jun 13, 2013 71.09 72.37 71.09 72.27 1,300,932 +0.46(+0.64%)
Jun 12, 2013 73.18 73.25 71.64 71.81 1,021,714 -0.06(-0.09%)
Jun 11, 2013 71.30 72.24 71.21 71.88 979,682 -0.74(-1.02%)
Jun 10, 2013 72.99 73.01 72.53 72.62 926,480 -0.53(-0.73%)
Jun 07, 2013 72.15 73.88 72.12 73.15 2,094,940 +1.33(+1.84%)
Jun 06, 2013 71.13 71.86 70.96 71.83 1,508,063 +1.68(+2.40%)
Jun 05, 2013 70.58 70.86 69.75 70.15 1,934,598 -1.39(-1.95%)
Jun 04, 2013 71.60 71.79 71.31 71.54 936,627 +0.02(+0.02%)
Jun 03, 2013 70.85 71.53 70.50 71.53 1,289,478 +0.30(+0.42%)
May 31, 2013 71.84 72.04 71.08 71.23 2,024,317 -1.77(-2.42%)
May 30, 2013 73.09 73.36 72.84 72.99 1,304,909 +0.33(+0.46%)
May 29, 2013 73.52 73.68 72.63 72.66 990,947 -1.57(-2.11%)
May 28, 2013 74.87 75.23 74.05 74.22 732,054 +0.14(+0.19%)
May 24, 2013 73.89 74.21 73.64 74.08 804,861 +0.01(+0.01%)
May 23, 2013 73.33 74.09 72.97 74.08 1,224,157 +0.26(+0.35%)
May 22, 2013 74.21 74.71 73.67 73.82 1,224,105 -0.26(-0.35%)
May 21, 2013 73.92 74.50 73.76 74.08 1,395,519 +0.09(+0.13%)
May 20, 2013 74.18 74.31 73.91 73.98 1,075,151 -0.69(-0.92%)
May 17, 2013 74.44 75.01 74.01 74.67 1,736,073 -0.27(-0.36%)
May 16, 2013 75.49 75.72 74.87 74.94 752,564 -0.81(-1.06%)
May 15, 2013 75.12 76.08 75.12 75.75 1,222,977 +0.17(+0.23%)
May 13, 2013 75.36 75.65 75.12 75.58 1,158,324 +0.61(+0.82%)
May 10, 2013 74.73 75.09 74.50 74.97 578,982 +0.38(+0.51%)
May 09, 2013 75.05 75.18 74.41 74.59 998,871 -1.17(-1.54%)
May 08, 2013 75.57 75.91 75.39 75.76 1,661,727 +1.12(+1.51%)
May 07, 2013 74.70 74.94 73.80 74.63 1,013,288 +0.40(+0.54%)
May 06, 2013 74.47 74.52 74.05 74.23 784,514 -0.31(-0.42%)
May 03, 2013 73.92 74.81 73.81 74.54 2,657,012 +0.74(+1.00%)
May 02, 2013 73.53 74.09 73.36 73.81 2,643,251 +0.28(+0.38%)
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.