Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

63.07 +0.74 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.58 75.76 75.15 75.57 2,573,711 -0.17(-0.22%)
Oct 30, 2019 75.23 76.19 74.98 75.73 2,403,304 +0.58(+0.77%)
Oct 29, 2019 75.50 75.57 74.80 75.15 1,771,559 -0.61(-0.80%)
Oct 28, 2019 76.36 76.54 75.55 75.76 1,901,298 -0.80(-1.04%)
Oct 25, 2019 78.59 78.92 76.30 76.56 6,260,347 -9.98(-11.54%)
Oct 24, 2019 86.08 86.12 85.55 86.54 825,843 +0.97(+1.14%)
Oct 23, 2019 85.09 85.83 84.75 85.57 951,004 -0.40(-0.47%)
Oct 22, 2019 86.19 86.63 85.92 85.97 948,202 -1.44(-1.65%)
Oct 21, 2019 87.57 87.66 87.10 87.41 771,300 +0.37(+0.43%)
Oct 18, 2019 86.88 87.31 86.78 87.04 646,343 -0.23(-0.27%)
Oct 17, 2019 87.47 87.53 86.85 87.27 1,153,200 +0.94(+1.08%)
Oct 16, 2019 86.58 86.58 86.07 86.33 691,651 +0.19(+0.22%)
Oct 15, 2019 86.15 86.88 85.78 86.15 1,593,141 +0.75(+0.88%)
Oct 14, 2019 85.97 86.17 85.37 85.40 1,145,235 -0.96(-1.12%)
Oct 11, 2019 86.58 86.71 86.12 86.36 822,064 +0.70(+0.82%)
Oct 10, 2019 85.57 86.33 85.43 85.66 991,086 -0.91(-1.05%)
Oct 09, 2019 86.92 87.06 86.36 86.57 703,642 +0.54(+0.63%)
Oct 08, 2019 86.78 86.80 85.80 86.03 851,850 -0.98(-1.13%)
Oct 07, 2019 87.49 87.91 87.00 87.01 974,467 -0.31(-0.35%)
Oct 04, 2019 85.98 87.37 85.42 87.32 1,332,127 +1.34(+1.56%)
Oct 03, 2019 84.73 86.30 84.08 85.98 2,201,595 +0.79(+0.92%)
Oct 02, 2019 86.61 86.80 84.77 85.19 1,248,317 -2.13(-2.44%)
Oct 01, 2019 88.50 88.64 86.89 87.33 1,451,414 -1.69(-1.90%)
Sep 30, 2019 88.85 89.55 88.81 89.02 1,309,222 +0.68(+0.77%)
Sep 27, 2019 89.19 89.19 88.04 88.34 878,073 -0.52(-0.59%)
Sep 26, 2019 88.32 89.33 88.32 88.86 635,800 +0.35(+0.39%)
Sep 25, 2019 88.35 88.74 87.94 88.51 826,309 +0.73(+0.83%)
Sep 24, 2019 88.55 88.63 87.23 87.78 1,159,808 -2.35(-2.61%)
Sep 23, 2019 89.76 90.29 89.71 90.13 992,648 +0.02(+0.02%)
Sep 20, 2019 90.22 90.58 89.94 90.11 1,263,720 +1.25(+1.41%)
Sep 19, 2019 89.80 89.90 88.79 88.86 927,631 -1.80(-1.98%)
Sep 18, 2019 90.18 90.80 90.10 90.66 1,120,586 -0.07(-0.07%)
Sep 17, 2019 90.02 91.01 89.98 90.72 1,549,752 +1.15(+1.28%)
Sep 16, 2019 89.75 89.87 89.44 89.57 639,466 -0.62(-0.68%)
Sep 13, 2019 90.13 90.76 89.83 90.19 1,220,644 -1.00(-1.10%)
Sep 12, 2019 89.88 92.00 89.57 91.19 2,727,694 +2.99(+3.39%)
Sep 11, 2019 86.29 88.34 86.17 88.20 1,560,126 +0.07(+0.07%)
Sep 10, 2019 89.37 89.39 87.76 88.13 1,553,559 -1.48(-1.65%)
Sep 09, 2019 87.13 89.67 87.13 89.61 2,564,629 +2.07(+2.36%)
Sep 06, 2019 86.86 87.57 86.81 87.54 1,199,053 +0.30(+0.34%)
Sep 05, 2019 88.08 88.30 87.06 87.24 1,433,426 -1.38(-1.56%)
Sep 04, 2019 88.53 88.92 88.29 88.63 675,704 +0.72(+0.82%)
Sep 03, 2019 87.64 88.09 87.48 87.91 726,873 -0.51(-0.57%)
Aug 30, 2019 89.35 89.38 88.24 88.41 629,775 -0.71(-0.80%)
Aug 29, 2019 89.17 89.41 88.45 89.12 804,416 +1.52(+1.73%)
Aug 28, 2019 86.60 87.75 86.21 87.61 845,300 +0.61(+0.70%)
Aug 27, 2019 89.02 89.17 86.33 87.00 1,627,453 -1.69(-1.91%)
Aug 26, 2019 88.62 88.87 88.22 88.69 1,131,809 +0.57(+0.65%)
Aug 23, 2019 89.82 90.17 87.81 88.12 1,088,639 -1.30(-1.45%)
Aug 22, 2019 90.00 90.07 88.92 89.42 1,019,619 -0.27(-0.30%)
Aug 21, 2019 89.92 90.20 89.51 89.69 839,470 +0.86(+0.97%)
Aug 20, 2019 89.27 89.49 88.73 88.83 1,036,545 -0.91(-1.01%)
Aug 19, 2019 90.07 90.15 89.56 89.74 1,021,283 +0.59(+0.66%)
Aug 16, 2019 88.41 89.31 88.38 89.15 993,083 +1.55(+1.77%)
Aug 15, 2019 87.20 88.01 87.05 87.60 1,095,124 +0.25(+0.29%)
Aug 14, 2019 88.20 88.29 86.67 87.34 2,079,751 -2.16(-2.41%)
Aug 13, 2019 89.09 90.73 88.94 89.51 1,769,406 -0.56(-0.62%)
Aug 12, 2019 90.88 91.09 89.81 90.07 1,488,395 -1.82(-1.99%)
Aug 09, 2019 92.08 92.43 91.05 91.89 1,149,992 -0.27(-0.29%)
Aug 08, 2019 92.81 92.81 90.67 92.16 1,564,503 +0.32(+0.35%)
Aug 07, 2019 90.60 92.19 90.21 91.84 1,283,080 +0.44(+0.48%)
Aug 06, 2019 91.12 91.84 90.87 91.41 1,263,316 -0.46(-0.50%)
Aug 05, 2019 91.43 92.10 90.99 91.86 1,650,172 -1.87(-2.00%)
Aug 02, 2019 93.85 94.18 92.98 93.73 989,449 -0.25(-0.27%)
Aug 01, 2019 94.95 95.98 93.73 93.99 1,693,015 -0.49(-0.51%)
Jul 31, 2019 94.60 95.42 93.28 94.47 1,526,321 -0.56(-0.59%)
Jul 30, 2019 94.49 95.14 94.40 95.04 1,490,470 -0.08(-0.09%)
Jul 29, 2019 95.35 95.55 94.70 95.12 2,742,847 +1.10(+1.17%)
Jul 26, 2019 93.50 94.34 93.28 94.02 2,634,006 +0.94(+1.01%)
Jul 25, 2019 94.29 96.08 91.99 93.08 6,568,100 +3.68(+4.11%)
Jul 24, 2019 89.72 90.04 88.94 89.40 1,826,317 -0.25(-0.28%)
Jul 23, 2019 89.37 89.73 89.09 89.66 2,286,058 +0.80(+0.91%)
Jul 22, 2019 88.53 89.12 88.31 88.85 2,357,827 +0.65(+0.73%)
Jul 19, 2019 88.33 88.45 87.03 88.21 5,402,903 +4.62(+5.53%)
Jul 18, 2019 83.14 84.55 82.72 83.58 2,366,728 +0.86(+1.04%)
Jul 17, 2019 83.64 83.64 82.45 82.72 1,530,618 +0.38(+0.47%)
Jul 16, 2019 82.59 82.68 81.99 82.34 1,628,693 -0.51(-0.62%)
Jul 15, 2019 82.12 82.87 82.01 82.85 2,728,946 +1.52(+1.86%)
Jul 12, 2019 82.79 83.13 79.76 81.34 6,078,212 -2.54(-3.03%)
Jul 11, 2019 84.62 84.94 83.45 83.88 3,033,393 -1.58(-1.85%)
Jul 10, 2019 85.96 85.96 84.77 85.46 1,771,406 -0.15(-0.17%)
Jul 09, 2019 85.99 86.18 85.37 85.61 1,835,953 -0.16(-0.19%)
Jul 08, 2019 86.52 86.66 85.66 85.77 1,000,784 -0.96(-1.11%)
Jul 05, 2019 86.85 86.91 86.04 86.74 1,189,433 -1.14(-1.30%)
Jul 03, 2019 87.41 88.09 86.89 87.88 1,659,414 +3.07(+3.62%)
Jul 02, 2019 83.80 84.97 83.71 84.81 1,560,436 +2.08(+2.51%)
Jul 01, 2019 82.85 83.10 82.19 82.73 1,096,272 -0.07(-0.09%)
Jun 28, 2019 82.54 82.98 82.44 82.81 951,718 +1.23(+1.50%)
Jun 27, 2019 81.56 81.67 80.83 81.58 1,183,461 -0.16(-0.19%)
Jun 26, 2019 82.99 82.99 81.68 81.74 959,393 -0.96(-1.17%)
Jun 25, 2019 83.80 83.92 82.67 82.70 1,173,682 -1.57(-1.87%)
Jun 24, 2019 84.14 84.75 84.04 84.28 937,950 +0.00(+0.00%)
Jun 21, 2019 83.86 84.65 83.67 84.28 1,310,322 +0.32(+0.38%)
Jun 20, 2019 83.94 84.04 83.32 83.96 2,000,591 +1.70(+2.07%)
Jun 19, 2019 81.59 82.57 81.46 82.26 1,009,906 +0.98(+1.21%)
Jun 18, 2019 80.06 81.64 79.98 81.27 2,594,232 +2.39(+3.02%)
Jun 17, 2019 78.58 79.00 78.45 78.89 832,686 +0.13(+0.17%)
Jun 14, 2019 78.93 79.36 78.65 78.76 870,698 -1.64(-2.04%)
Jun 13, 2019 80.77 80.99 80.01 80.39 774,986 -0.81(-1.00%)
Jun 12, 2019 81.07 81.39 80.98 81.21 749,729 +0.93(+1.15%)
Jun 11, 2019 80.34 80.64 79.86 80.28 946,831 +0.45(+0.56%)
Jun 10, 2019 80.13 80.18 79.67 79.83 1,100,606 +0.01(+0.01%)
Jun 07, 2019 79.91 80.23 79.48 79.82 1,255,062 +1.14(+1.45%)
Jun 06, 2019 78.30 78.72 78.07 78.68 1,019,302 +0.78(+1.00%)
Jun 05, 2019 78.59 78.64 77.87 77.91 1,432,520 -0.63(-0.80%)
Jun 04, 2019 78.27 78.55 77.81 78.53 957,662 +1.55(+2.02%)
Jun 03, 2019 76.15 77.08 75.79 76.98 1,506,427 +0.82(+1.08%)
May 31, 2019 75.16 76.37 74.92 76.16 1,945,015 -0.92(-1.19%)
May 30, 2019 76.61 77.36 76.60 77.07 1,244,005 +1.01(+1.33%)
May 29, 2019 76.11 76.23 75.38 76.06 1,585,847 -0.98(-1.28%)
May 28, 2019 77.53 77.76 76.95 77.04 1,180,914 -0.38(-0.50%)
May 24, 2019 77.52 77.74 76.98 77.43 885,127 +0.43(+0.56%)
May 23, 2019 76.83 77.29 76.68 77.00 1,474,958 -0.30(-0.39%)
May 22, 2019 76.08 77.53 75.93 77.30 1,282,658 +1.52(+2.00%)
May 21, 2019 75.96 76.12 75.59 75.78 1,503,355 -0.01(-0.01%)
May 20, 2019 76.53 76.70 75.58 75.79 1,058,265 -1.53(-1.97%)
May 17, 2019 77.91 78.07 77.17 77.32 1,226,737 -1.16(-1.48%)
May 16, 2019 77.68 79.14 77.65 78.48 1,318,056 +0.05(+0.06%)
May 15, 2019 76.95 78.69 76.93 78.43 1,750,211 +0.77(+0.99%)
May 14, 2019 77.15 78.14 77.14 77.66 940,495 +0.26(+0.34%)
May 13, 2019 76.58 77.49 76.57 77.40 1,412,432 -1.32(-1.68%)
May 10, 2019 78.65 79.00 77.93 78.72 882,669 +0.19(+0.24%)
May 09, 2019 78.14 78.79 77.69 78.53 1,104,564 -0.94(-1.18%)
May 08, 2019 79.20 79.99 79.03 79.47 1,131,358 +0.64(+0.81%)
May 07, 2019 79.59 80.15 78.37 78.83 2,204,827 -2.23(-2.76%)
May 06, 2019 80.35 81.45 80.23 81.07 1,231,604 -0.30(-0.37%)
May 03, 2019 81.37 81.82 80.99 81.37 1,159,142 +0.52(+0.64%)
May 02, 2019 81.76 81.76 80.52 80.85 1,476,601 -0.25(-0.31%)
May 01, 2019 81.80 82.54 80.91 81.10 1,805,492 -1.04(-1.27%)
Apr 30, 2019 81.57 82.39 81.48 82.15 677,402 +0.86(+1.06%)
Apr 29, 2019 80.68 81.62 80.60 81.29 909,891 +0.40(+0.49%)
Apr 26, 2019 80.71 80.93 80.20 80.89 996,520 +0.87(+1.08%)
Apr 25, 2019 80.25 80.37 79.43 80.02 1,452,639 -1.45(-1.78%)
Apr 24, 2019 82.22 82.32 81.11 81.47 1,124,242 -0.96(-1.17%)
Apr 23, 2019 81.80 82.93 81.74 82.43 817,929 -0.32(-0.39%)
Apr 22, 2019 82.84 83.56 82.74 82.76 1,051,125 -0.33(-0.40%)
Apr 18, 2019 82.64 83.14 82.41 83.09 1,525,637 +1.51(+1.85%)
Apr 17, 2019 81.88 81.92 81.35 81.58 1,160,394 -0.36(-0.44%)
Apr 16, 2019 82.28 82.48 81.88 81.94 869,654 -0.36(-0.44%)
Apr 15, 2019 82.23 82.37 81.97 82.30 737,026 +0.53(+0.64%)
Apr 12, 2019 81.68 81.92 81.42 81.78 1,741,203 +0.53(+0.65%)
Apr 11, 2019 81.06 81.36 80.82 81.25 927,113 +0.68(+0.85%)
Apr 10, 2019 80.63 80.70 80.13 80.57 1,045,159 +0.74(+0.93%)
Apr 09, 2019 79.57 79.89 79.43 79.83 1,072,316 +0.34(+0.43%)
Apr 08, 2019 79.96 79.96 79.26 79.49 781,194 -0.24(-0.30%)
Apr 05, 2019 79.81 80.28 79.50 79.73 1,619,399 +1.23(+1.56%)
Apr 04, 2019 77.95 78.63 77.68 78.50 1,179,018 +1.05(+1.36%)
Apr 03, 2019 77.42 77.69 77.12 77.45 652,174 -0.30(-0.39%)
Apr 02, 2019 77.63 78.05 77.32 77.75 650,611 +0.50(+0.65%)
Apr 01, 2019 77.18 77.47 77.00 77.25 668,258 -0.30(-0.39%)
Mar 29, 2019 77.34 77.83 77.16 77.56 1,185,235 +1.17(+1.54%)
Mar 28, 2019 76.00 76.61 75.83 76.38 1,153,718 +0.22(+0.29%)
Mar 27, 2019 76.77 77.02 75.63 76.16 1,916,457 +0.40(+0.52%)
Mar 26, 2019 75.80 75.97 75.51 75.76 990,873 +1.55(+2.09%)
Mar 25, 2019 73.89 74.63 73.82 74.21 880,894 -0.36(-0.48%)
Mar 22, 2019 75.83 76.42 74.57 74.57 1,683,278 -2.94(-3.79%)
Mar 21, 2019 77.10 77.56 76.69 77.51 912,133 +0.45(+0.59%)
Mar 20, 2019 77.25 77.58 76.53 77.06 1,708,969 -0.41(-0.52%)
Mar 19, 2019 78.31 78.47 77.36 77.46 2,165,790 +1.66(+2.19%)
Mar 18, 2019 75.65 75.93 75.42 75.80 736,717 +0.76(+1.01%)
Mar 15, 2019 74.97 75.27 74.68 75.04 1,703,958 +1.48(+2.01%)
Mar 14, 2019 73.94 74.38 73.55 73.57 1,350,202 -1.00(-1.34%)
Mar 13, 2019 74.40 74.69 74.06 74.56 910,649 +0.03(+0.04%)
Mar 12, 2019 75.05 75.13 74.46 74.54 1,043,238 -0.09(-0.12%)
Mar 11, 2019 74.64 74.98 74.28 74.63 1,252,355 +0.20(+0.27%)
Mar 08, 2019 74.22 74.68 74.07 74.42 860,099 +0.20(+0.27%)
Mar 07, 2019 74.42 74.57 74.02 74.22 1,574,402 -1.63(-2.16%)
Mar 06, 2019 75.80 76.15 75.25 75.86 1,563,778 -0.06(-0.09%)
Mar 05, 2019 75.70 76.28 75.46 75.92 1,590,733 +0.39(+0.51%)
Mar 04, 2019 76.29 76.32 74.45 75.53 2,261,759 -0.17(-0.22%)
Mar 01, 2019 75.75 76.61 75.56 75.70 4,824,633 +3.51(+4.86%)
Feb 28, 2019 72.68 72.86 71.18 72.19 3,274,279 +3.18(+4.60%)
Feb 27, 2019 69.18 69.34 68.72 69.01 1,683,639 -0.44(-0.64%)
Feb 26, 2019 68.81 69.66 68.73 69.46 1,687,072 +0.31(+0.45%)
Feb 25, 2019 69.71 69.89 68.81 69.14 2,237,593 -0.17(-0.24%)
Feb 22, 2019 68.90 69.36 67.95 69.31 3,549,967 -2.27(-3.17%)
Feb 21, 2019 71.55 71.91 71.27 71.58 791,634 -0.17(-0.23%)
Feb 20, 2019 71.04 72.60 71.04 71.75 1,074,592 +0.53(+0.74%)
Feb 19, 2019 70.62 71.44 70.43 71.22 916,573 -0.54(-0.75%)
Feb 15, 2019 71.26 71.87 71.01 71.76 1,346,666 +1.65(+2.36%)
Feb 14, 2019 70.92 70.94 69.48 70.10 2,284,243 -1.70(-2.37%)
Feb 13, 2019 71.85 72.65 71.75 71.80 1,782,394 +1.28(+1.82%)
Feb 12, 2019 69.71 70.80 69.71 70.52 1,459,826 -0.02(-0.03%)
Feb 11, 2019 70.37 70.71 70.30 70.54 1,272,243 +0.20(+0.29%)
Feb 08, 2019 69.81 70.35 69.67 70.33 1,603,375 -0.69(-0.98%)
Feb 07, 2019 71.00 71.32 70.64 71.03 1,601,507 -1.29(-1.79%)
Feb 06, 2019 72.86 72.97 72.30 72.32 1,048,668 -0.52(-0.71%)
Feb 05, 2019 72.17 73.16 72.04 72.84 1,179,973 +1.34(+1.87%)
Feb 04, 2019 71.02 71.58 70.84 71.50 879,625 +0.53(+0.74%)
Feb 01, 2019 70.66 71.48 70.53 70.97 1,516,650 +0.37(+0.52%)
Jan 31, 2019 69.72 70.96 69.52 70.60 1,608,170 +1.39(+2.00%)
Jan 30, 2019 68.64 69.47 68.57 69.22 1,128,643 +0.88(+1.28%)
Jan 29, 2019 68.14 68.45 67.98 68.34 1,473,059 +0.29(+0.42%)
Jan 28, 2019 67.70 68.14 67.30 68.05 1,624,034 -1.09(-1.58%)
Jan 25, 2019 68.85 69.39 68.64 69.14 1,373,408 +0.56(+0.82%)
Jan 24, 2019 68.14 69.08 68.11 68.58 2,113,664 +0.31(+0.46%)
Jan 23, 2019 67.99 68.35 67.72 68.26 1,956,166 +0.38(+0.56%)
Jan 22, 2019 67.41 67.92 66.99 67.89 2,852,707 -0.14(-0.20%)
Jan 18, 2019 67.55 68.17 67.29 68.02 2,139,313 +1.54(+2.32%)
Jan 17, 2019 65.51 66.62 65.49 66.48 1,245,207 +1.37(+2.10%)
Jan 16, 2019 65.65 65.72 64.79 65.11 1,941,011 -1.87(-2.79%)
Jan 15, 2019 66.66 67.29 66.48 66.98 1,316,118 -0.01(-0.01%)
Jan 14, 2019 67.27 67.43 66.61 66.99 1,695,499 -1.11(-1.63%)
Jan 11, 2019 67.15 68.32 66.43 68.10 4,152,708 +2.74(+4.20%)
Jan 10, 2019 64.41 65.51 64.09 65.35 1,289,658 +0.48(+0.74%)
Jan 09, 2019 64.56 65.26 64.49 64.87 1,729,556 -0.47(-0.72%)
Jan 08, 2019 65.08 65.55 64.74 65.35 1,637,644 +1.25(+1.95%)
Jan 07, 2019 63.30 64.38 63.27 64.10 1,782,997 +0.29(+0.45%)
Jan 04, 2019 62.04 63.96 61.99 63.81 2,270,645 +2.47(+4.02%)
Jan 03, 2019 61.20 61.82 61.16 61.35 1,618,617 +0.47(+0.77%)
Jan 02, 2019 60.17 61.00 60.03 60.88 1,970,807 +0.09(+0.15%)
Dec 31, 2018 60.62 60.78 59.85 60.78 2,287,860 -0.06(-0.09%)
Dec 28, 2018 61.45 61.71 60.33 60.84 3,625,323 -0.40(-0.65%)
Dec 27, 2018 60.48 61.24 59.61 61.24 2,567,892 -0.58(-0.94%)
Dec 26, 2018 60.43 61.84 59.71 61.82 2,260,033 +1.39(+2.29%)
Dec 24, 2018 61.19 61.68 60.03 60.43 1,618,857 -0.89(-1.45%)
Dec 21, 2018 62.08 63.25 61.17 61.32 2,918,101 -1.28(-2.05%)
Dec 20, 2018 63.87 63.97 62.15 62.60 2,292,948 -0.94(-1.48%)
Dec 19, 2018 63.96 65.11 63.25 63.54 2,355,095 +0.05(+0.07%)
Dec 18, 2018 63.98 64.42 63.16 63.50 2,487,118 +0.48(+0.76%)
Dec 17, 2018 64.25 64.36 62.76 63.02 2,459,230 -1.36(-2.11%)
Dec 14, 2018 65.29 65.35 64.33 64.38 1,372,651 -1.48(-2.24%)
Dec 13, 2018 66.18 66.58 65.59 65.85 1,642,122 -0.27(-0.41%)
Dec 12, 2018 66.02 67.09 65.86 66.12 2,474,276 +1.13(+1.73%)
Dec 11, 2018 65.63 67.30 63.94 64.99 4,822,322 -0.17(-0.26%)
Dec 10, 2018 65.70 65.86 64.76 65.16 1,649,427 -0.20(-0.31%)
Dec 07, 2018 66.20 66.81 65.00 65.36 2,042,086 -1.39(-2.08%)
Dec 06, 2018 67.05 67.09 65.67 66.75 3,049,366 -1.85(-2.69%)
Dec 04, 2018 70.06 70.24 68.50 68.60 1,774,983 -1.49(-2.12%)
Dec 03, 2018 71.05 71.10 69.56 70.08 1,515,695 -0.91(-1.29%)
Nov 30, 2018 71.49 71.50 70.39 71.00 1,393,547 -0.34(-0.48%)
Nov 29, 2018 71.15 71.52 70.79 71.34 1,279,522 +0.16(+0.22%)
Nov 28, 2018 70.16 71.25 70.01 71.18 1,422,709 +0.99(+1.41%)
Nov 27, 2018 69.64 70.53 69.15 70.19 1,831,325 -0.19(-0.26%)
Nov 26, 2018 69.09 70.38 69.05 70.38 2,078,377 +0.87(+1.25%)
Nov 23, 2018 70.18 70.28 69.46 69.51 488,972 -0.35(-0.50%)
Nov 21, 2018 69.86 69.86 69.86 0 +0.41(+0.59%)
Nov 20, 2018 70.08 70.44 69.04 69.45 1,945,808 -2.02(-2.82%)
Nov 19, 2018 72.26 72.36 70.89 71.47 2,095,649 -0.50(-0.70%)
Nov 16, 2018 70.51 72.47 70.51 71.97 3,668,993 +1.48(+2.10%)
Nov 15, 2018 70.05 70.87 69.84 70.49 3,479,587 +0.58(+0.82%)
Nov 14, 2018 68.27 70.58 67.71 69.92 4,514,198 +3.09(+4.63%)
Nov 13, 2018 67.29 67.61 66.62 66.82 2,285,106 +0.01(+0.01%)
Nov 12, 2018 66.82 67.25 66.56 66.81 1,843,581 -1.30(-1.90%)
Nov 09, 2018 68.02 68.20 67.36 68.11 1,346,619 +0.01(+0.01%)
Nov 08, 2018 69.67 69.73 67.71 68.10 1,781,530 -1.85(-2.65%)
Nov 07, 2018 69.65 70.28 69.41 69.95 1,131,542 +0.66(+0.95%)
Nov 06, 2018 68.60 69.32 68.52 69.29 1,924,648 -0.05(-0.07%)
Nov 05, 2018 69.41 69.94 68.88 69.34 1,883,055 -0.49(-0.71%)
Nov 02, 2018 70.22 70.27 68.86 69.83 2,149,814 -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.