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 30, 2011 41.11 41.65 41.00 41.05 2,374,624 -0.71(-1.71%)
Sep 29, 2011 42.08 42.14 41.20 41.77 1,508,787 +0.33(+0.79%)
Sep 28, 2011 42.47 42.62 41.39 41.44 1,690,150 -0.42(-1.00%)
Sep 27, 2011 41.55 42.33 41.29 41.86 2,279,230 +1.09(+2.68%)
Sep 26, 2011 40.08 40.81 39.73 40.77 2,396,759 +1.12(+2.81%)
Sep 23, 2011 38.87 39.90 38.87 39.65 1,461,883 +0.91(+2.34%)
Sep 22, 2011 38.14 38.98 38.03 38.74 2,147,984 -1.12(-2.82%)
Sep 21, 2011 40.83 40.85 39.86 39.87 1,396,053 -0.87(-2.13%)
Sep 20, 2011 40.51 41.23 40.41 40.73 1,599,171 +0.71(+1.78%)
Sep 19, 2011 39.61 40.18 39.57 40.02 1,858,003 -0.70(-1.71%)
Sep 16, 2011 40.51 40.76 40.08 40.72 2,827,782 +0.81(+2.04%)
Sep 15, 2011 39.65 40.10 39.36 39.91 2,292,662 +0.77(+1.96%)
Sep 14, 2011 38.72 39.49 38.12 39.14 1,958,604 +0.26(+0.68%)
Sep 13, 2011 38.35 39.02 38.30 38.87 4,143,402 -0.04(-0.10%)
Sep 12, 2011 38.26 38.94 38.19 38.91 3,822,205 -0.64(-1.61%)
Sep 09, 2011 39.84 40.11 39.30 39.55 2,414,266 -1.30(-3.19%)
Sep 08, 2011 41.11 41.42 40.81 40.85 2,216,711 -0.50(-1.22%)
Sep 07, 2011 40.87 41.35 40.74 41.35 1,882,728 +0.37(+0.91%)
Sep 06, 2011 40.02 41.07 40.01 40.98 3,575,692 -1.15(-2.72%)
Sep 02, 2011 41.96 42.43 41.81 42.13 1,026,274 -0.30(-0.71%)
Sep 01, 2011 42.49 42.81 42.07 42.43 1,793,940 -0.39(-0.90%)
Aug 31, 2011 42.94 43.22 42.54 42.82 1,329,644 +0.37(+0.88%)
Aug 30, 2011 42.18 42.63 41.90 42.45 1,047,998 +0.05(+0.11%)
Aug 29, 2011 42.53 42.53 42.01 42.40 1,099,362 +0.64(+1.54%)
Aug 26, 2011 40.85 41.92 40.52 41.76 1,246,224 +0.45(+1.09%)
Aug 25, 2011 41.90 42.21 41.04 41.31 1,656,939 -0.65(-1.55%)
Aug 24, 2011 41.12 41.99 41.09 41.96 2,213,019 -1.08(-2.52%)
Aug 23, 2011 42.48 43.04 42.10 43.04 1,579,364 +0.90(+2.13%)
Aug 22, 2011 43.23 43.24 42.05 42.14 1,823,647 +0.40(+0.97%)
Aug 19, 2011 41.56 42.73 41.55 41.74 4,734,894 -0.64(-1.50%)
Aug 18, 2011 42.48 42.59 41.91 42.38 6,943,504 -1.19(-2.72%)
Aug 17, 2011 43.99 44.28 43.35 43.56 2,607,500 +0.29(+0.68%)
Aug 16, 2011 42.94 43.86 42.90 43.27 2,213,284 +0.29(+0.67%)
Aug 15, 2011 42.77 43.16 42.62 42.98 1,984,097 +0.69(+1.63%)
Aug 12, 2011 42.32 42.61 41.72 42.29 4,367,000 +2.38(+5.96%)
Aug 11, 2011 38.05 40.18 38.01 39.91 6,578,013 +1.39(+3.60%)
Aug 10, 2011 39.85 40.01 38.27 38.53 7,652,573 -2.41(-5.89%)
Aug 09, 2011 40.56 40.95 39.34 40.94 4,472,135 +1.15(+2.90%)
Aug 08, 2011 40.56 40.80 39.53 39.78 7,336,257 -2.31(-5.49%)
Aug 05, 2011 41.62 42.64 40.75 42.09 6,080,585 +0.89(+2.16%)
Aug 04, 2011 42.38 42.73 41.10 41.20 7,248,116 -2.15(-4.95%)
Aug 03, 2011 43.56 43.61 42.82 43.35 2,086,928 -0.05(-0.13%)
Aug 02, 2011 44.02 44.42 43.38 43.40 1,554,523 -1.06(-2.39%)
Aug 01, 2011 45.54 45.56 43.96 44.46 2,051,650 -0.16(-0.35%)
Jul 29, 2011 44.68 45.21 44.49 44.62 1,699,922 -0.71(-1.57%)
Jul 28, 2011 45.13 45.69 45.08 45.33 1,669,078 +0.37(+0.83%)
Jul 27, 2011 45.68 45.78 44.86 44.96 1,808,647 -1.02(-2.21%)
Jul 26, 2011 46.27 46.31 45.90 45.97 2,242,613 +0.18(+0.39%)
Jul 25, 2011 46.14 46.25 45.77 45.79 1,844,480 -0.12(-0.25%)
Jul 22, 2011 45.72 45.99 45.42 45.91 2,603,754 +0.82(+1.82%)
Jul 21, 2011 44.73 45.20 44.58 45.09 2,019,888 +0.92(+2.09%)
Jul 20, 2011 44.11 44.29 43.79 44.17 2,119,573 +0.37(+0.85%)
Jul 19, 2011 43.28 43.97 43.14 43.80 2,998,211 +0.87(+2.02%)
Jul 18, 2011 42.87 43.13 42.43 42.93 3,010,322 -0.57(-1.32%)
Jul 15, 2011 42.92 43.55 42.86 43.50 2,643,762 +0.77(+1.81%)
Jul 14, 2011 43.32 43.36 42.50 42.73 3,123,400 +0.36(+0.86%)
Jul 13, 2011 41.89 42.71 41.87 42.36 2,978,823 -0.05(-0.11%)
Jul 12, 2011 42.28 42.80 42.23 42.41 5,162,400 -0.81(-1.86%)
Jul 11, 2011 42.94 43.46 42.92 43.21 3,217,989 -1.43(-3.19%)
Jul 08, 2011 44.82 45.17 44.34 44.64 1,437,414 -1.00(-2.19%)
Jul 07, 2011 45.42 45.76 45.21 45.64 1,943,872 +0.73(+1.62%)
Jul 06, 2011 44.84 44.91 44.46 44.91 861,333 -0.09(-0.21%)
Jul 05, 2011 45.60 45.60 44.76 45.00 1,859,511 +0.01(+0.02%)
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.