Skip to main content

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

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.76 72.02 70.56 71.65 1,584,534 +1.41(+2.00%)
Jan 30, 2019 69.67 70.50 69.59 70.25 1,112,055 +0.89(+1.28%)
Jan 29, 2019 69.16 69.47 68.99 69.36 1,451,409 +0.29(+0.42%)
Jan 28, 2019 68.71 69.15 68.31 69.07 1,600,164 -1.11(-1.58%)
Jan 25, 2019 69.87 70.43 69.67 70.17 1,353,223 +0.57(+0.82%)
Jan 24, 2019 69.16 70.11 69.12 69.60 2,082,598 +0.32(+0.46%)
Jan 23, 2019 69.00 69.37 68.73 69.28 1,927,415 +0.38(+0.56%)
Jan 22, 2019 68.41 68.94 67.99 68.90 2,810,779 -0.14(-0.20%)
Jan 18, 2019 68.56 69.19 68.30 69.04 2,107,870 +1.57(+2.32%)
Jan 17, 2019 66.49 67.61 66.47 67.47 1,226,905 +1.39(+2.10%)
Jan 16, 2019 66.63 66.70 65.76 66.09 1,912,483 -1.89(-2.79%)
Jan 15, 2019 67.65 68.29 67.47 67.98 1,296,775 -0.01(-0.01%)
Jan 14, 2019 68.27 68.44 67.60 67.99 1,670,579 -1.12(-1.63%)
Jan 11, 2019 68.15 69.34 67.42 69.11 4,091,673 +2.78(+4.20%)
Jan 10, 2019 65.37 66.49 65.05 66.33 1,270,703 +0.49(+0.74%)
Jan 09, 2019 65.52 66.24 65.45 65.84 1,704,136 -0.48(-0.72%)
Jan 08, 2019 66.05 66.53 65.70 66.32 1,613,575 +1.27(+1.95%)
Jan 07, 2019 64.25 65.34 64.21 65.06 1,756,792 +0.29(+0.45%)
Jan 04, 2019 62.96 64.92 62.92 64.76 2,237,272 +2.50(+4.02%)
Jan 03, 2019 62.11 62.74 62.07 62.26 1,594,827 +0.48(+0.77%)
Jan 02, 2019 61.07 61.91 60.92 61.78 1,941,841 +0.09(+0.15%)
Dec 31, 2018 61.52 61.69 60.74 61.69 2,254,234 -0.06(-0.09%)
Dec 28, 2018 62.36 62.63 61.23 61.75 3,572,039 -0.40(-0.65%)
Dec 27, 2018 61.38 62.15 60.50 62.15 2,530,150 -0.59(-0.94%)
Dec 26, 2018 61.33 62.76 60.60 62.74 2,226,816 +1.41(+2.29%)
Dec 24, 2018 62.10 62.60 60.93 61.33 1,595,064 -0.90(-1.45%)
Dec 21, 2018 63.00 64.19 62.08 62.23 2,875,212 -1.30(-2.05%)
Dec 20, 2018 64.82 64.92 63.08 63.54 2,259,248 -0.96(-1.48%)
Dec 19, 2018 64.91 66.08 64.19 64.49 2,320,481 +0.05(+0.07%)
Dec 18, 2018 64.93 65.38 64.10 64.45 2,450,564 +0.49(+0.76%)
Dec 17, 2018 65.20 65.32 63.70 63.96 2,423,085 -1.38(-2.11%)
Dec 14, 2018 66.26 66.33 65.29 65.34 1,352,476 -1.50(-2.24%)
Dec 13, 2018 67.16 67.58 66.56 66.84 1,617,987 -0.27(-0.41%)
Dec 12, 2018 67.00 68.09 66.85 67.11 2,437,910 +1.14(+1.73%)
Dec 11, 2018 66.61 68.31 64.90 65.96 4,751,445 -0.17(-0.26%)
Dec 10, 2018 66.68 66.85 65.73 66.13 1,625,185 -0.21(-0.31%)
Dec 07, 2018 67.19 67.81 65.97 66.34 2,012,072 -1.41(-2.08%)
Dec 06, 2018 68.05 68.09 66.65 67.75 3,004,548 -1.87(-2.69%)
Dec 04, 2018 71.10 71.29 69.53 69.62 1,748,895 -1.51(-2.12%)
Dec 03, 2018 72.11 72.16 70.59 71.13 1,493,418 -0.93(-1.29%)
Nov 30, 2018 72.55 72.56 71.44 72.06 1,373,065 -0.35(-0.48%)
Nov 29, 2018 72.21 72.59 71.84 72.40 1,260,716 +0.16(+0.22%)
Nov 28, 2018 71.20 72.31 71.05 72.24 1,401,799 +1.00(+1.41%)
Nov 27, 2018 70.68 71.58 70.18 71.24 1,804,409 -0.19(-0.26%)
Nov 26, 2018 70.12 71.43 70.08 71.43 2,047,829 +0.88(+1.25%)
Nov 23, 2018 71.23 71.33 70.49 70.55 481,785 -0.35(-0.50%)
Nov 21, 2018 70.90 70.90 70.90 0 +0.42(+0.59%)
Nov 20, 2018 71.12 71.49 70.07 70.49 1,917,210 -2.05(-2.82%)
Nov 19, 2018 73.34 73.44 71.95 72.53 2,064,848 -0.51(-0.70%)
Nov 16, 2018 71.56 73.55 71.56 73.04 3,615,067 +1.50(+2.10%)
Nov 15, 2018 71.10 71.93 70.88 71.54 3,428,446 +0.58(+0.82%)
Nov 14, 2018 69.29 71.63 68.72 70.96 4,447,850 +3.14(+4.63%)
Nov 13, 2018 68.29 68.62 67.62 67.82 2,251,520 +0.01(+0.01%)
Nov 12, 2018 67.82 68.25 67.55 67.81 1,816,485 -1.32(-1.90%)
Nov 09, 2018 69.03 69.22 68.36 69.12 1,326,827 +0.01(+0.01%)
Nov 08, 2018 70.71 70.77 68.72 69.11 1,755,345 -1.88(-2.65%)
Nov 07, 2018 70.69 71.33 70.45 71.00 1,114,911 +0.67(+0.95%)
Nov 06, 2018 69.62 70.36 69.54 70.33 1,896,360 -0.05(-0.07%)
Nov 05, 2018 70.45 70.99 69.91 70.37 1,855,378 -0.50(-0.71%)
Nov 02, 2018 71.26 71.32 69.88 70.87 2,118,217 -0.16(-0.22%)
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.