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 (%)
Feb 27, 2015 101.70 103.02 101.35 101.90 2,306,271 -0.67(-0.65%)
Feb 26, 2015 101.69 103.26 101.52 102.56 2,057,964 +2.45(+2.45%)
Feb 25, 2015 101.25 101.25 99.43 100.11 1,999,646 -0.86(-0.85%)
Feb 24, 2015 101.70 101.71 100.58 100.97 2,650,130 +0.19(+0.19%)
Feb 23, 2015 99.98 101.06 99.94 100.78 2,012,922 +1.37(+1.38%)
Feb 20, 2015 97.63 99.67 97.47 99.41 1,695,583 +0.67(+0.68%)
Feb 19, 2015 99.04 99.61 98.58 98.74 1,452,688 +0.70(+0.71%)
Feb 18, 2015 97.47 98.09 97.14 98.04 1,227,591 -0.10(-0.10%)
Feb 17, 2015 98.40 98.91 97.81 98.14 1,893,918 +0.22(+0.22%)
Feb 13, 2015 98.01 97.92 97.92 97.92 1,568,571 -0.64(-0.65%)
Feb 12, 2015 98.52 98.94 98.24 98.57 1,802,332 +1.04(+1.06%)
Feb 11, 2015 97.71 98.05 97.23 97.53 1,360,812 -0.56(-0.57%)
Feb 10, 2015 97.75 98.28 96.95 98.09 1,785,942 +1.24(+1.28%)
Feb 09, 2015 95.37 97.48 95.36 96.85 2,761,028 -0.72(-0.74%)
Feb 06, 2015 97.99 98.19 97.29 97.58 2,693,768 -2.33(-2.34%)
Feb 05, 2015 100.04 100.15 99.27 99.91 1,924,465 +0.43(+0.43%)
Feb 04, 2015 99.36 100.47 98.90 99.48 2,740,582 -1.52(-1.51%)
Feb 03, 2015 99.72 101.02 99.52 101.00 2,664,670 +1.89(+1.91%)
Feb 02, 2015 97.77 99.20 97.32 99.11 1,614,313 +0.91(+0.93%)
Jan 30, 2015 98.22 98.41 97.03 98.20 3,818,199 -1.13(-1.13%)
Jan 29, 2015 98.46 99.33 97.62 99.33 4,411,247 +2.51(+2.59%)
Jan 28, 2015 98.25 98.46 96.60 96.82 2,728,939 -0.41(-0.42%)
Jan 27, 2015 96.67 97.72 96.51 97.23 2,839,797 -0.17(-0.17%)
Jan 26, 2015 97.79 97.81 96.38 97.40 4,469,281 +0.93(+0.96%)
Jan 23, 2015 96.90 97.50 96.20 96.47 4,612,410 +0.78(+0.82%)
Jan 22, 2015 94.42 95.83 93.72 95.69 1,613,097 +0.97(+1.02%)
Jan 21, 2015 94.54 95.39 93.92 94.73 2,120,290 +0.81(+0.87%)
Jan 20, 2015 95.11 95.13 93.12 93.92 1,480,066 -0.22(-0.23%)
Jan 16, 2015 93.31 94.20 92.39 94.13 1,870,027 +2.23(+2.42%)
Jan 15, 2015 91.33 92.55 91.51 91.91 1,513,948 +0.57(+0.63%)
Jan 14, 2015 91.53 92.01 90.63 91.33 1,109,709 -0.29(-0.32%)
Jan 13, 2015 92.46 92.86 91.06 91.62 4,345,145 +0.35(+0.38%)
Jan 12, 2015 91.41 91.59 90.46 91.28 1,462,827 +1.20(+1.33%)
Jan 09, 2015 91.14 91.26 89.69 90.08 1,204,327 -0.73(-0.81%)
Jan 08, 2015 89.77 91.53 89.60 90.81 1,562,773 +2.78(+3.16%)
Jan 07, 2015 87.24 88.45 87.00 88.03 2,283,384 +1.26(+1.46%)
Jan 06, 2015 86.31 87.32 85.73 86.76 2,135,080 -0.19(-0.22%)
Jan 05, 2015 87.72 88.26 86.70 86.96 2,499,244 -2.94(-3.27%)
Jan 02, 2015 90.34 90.49 89.28 89.89 1,129,184 -0.47(-0.52%)
Dec 31, 2014 91.57 90.36 90.36 90.36 822,757 -0.55(-0.60%)
Dec 30, 2014 91.63 91.87 90.47 90.91 1,217,558 -1.47(-1.59%)
Dec 29, 2014 92.52 92.92 92.23 92.38 518,857 -0.39(-0.42%)
Dec 26, 2014 93.14 93.24 92.56 92.77 359,437 -0.16(-0.17%)
Dec 24, 2014 92.84 92.93 92.93 92.93 222,998 +0.07(+0.08%)
Dec 23, 2014 92.32 93.26 92.23 92.85 903,158 +0.72(+0.79%)
Dec 22, 2014 91.87 92.46 91.74 92.13 1,376,602 +0.20(+0.22%)
Dec 19, 2014 91.29 92.52 91.21 91.93 1,124,885 -0.30(-0.32%)
Dec 18, 2014 90.30 92.24 90.26 92.23 2,463,301 +3.55(+4.00%)
Dec 17, 2014 87.38 89.05 87.31 88.68 2,343,357 +1.05(+1.19%)
Dec 16, 2014 86.69 89.33 86.59 87.63 3,730,811 -0.22(-0.25%)
Dec 15, 2014 89.33 89.82 87.58 87.85 2,595,840 -0.91(-1.02%)
Dec 12, 2014 90.71 91.11 88.52 88.76 2,609,916 -1.90(-2.09%)
Dec 11, 2014 91.11 91.83 90.55 90.66 1,317,313 -0.51(-0.56%)
Dec 10, 2014 91.87 91.95 91.00 91.17 1,941,178 -0.25(-0.27%)
Dec 09, 2014 91.05 91.54 90.70 91.42 2,713,153 -1.16(-1.25%)
Dec 08, 2014 92.77 93.46 92.03 92.58 2,584,745 -0.74(-0.79%)
Dec 05, 2014 93.02 93.36 92.44 93.32 1,369,978 +1.50(+1.63%)
Dec 04, 2014 91.68 92.19 91.16 91.82 1,772,682 -0.25(-0.27%)
Dec 03, 2014 92.34 92.48 91.37 92.07 1,099,897 -0.36(-0.39%)
Dec 02, 2014 93.29 93.36 92.12 92.44 1,110,877 -1.01(-1.08%)
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.