Skip to main content

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

59.37 -3.54 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.61 95.43 93.29 94.49 1,526,124 -0.56(-0.59%)
Jul 30, 2019 94.50 95.15 94.42 95.05 1,490,278 -0.08(-0.09%)
Jul 29, 2019 95.37 95.56 94.71 95.13 2,742,494 +1.10(+1.17%)
Jul 26, 2019 93.51 94.36 93.29 94.03 2,633,667 +0.94(+1.01%)
Jul 25, 2019 94.30 96.10 92.01 93.09 6,567,254 +3.68(+4.11%)
Jul 24, 2019 89.73 90.05 88.95 89.41 1,826,082 -0.25(-0.28%)
Jul 23, 2019 89.38 89.74 89.11 89.67 2,285,763 +0.80(+0.91%)
Jul 22, 2019 88.54 89.13 88.32 88.86 2,357,523 +0.65(+0.73%)
Jul 19, 2019 88.34 88.46 87.04 88.22 5,402,207 +4.62(+5.53%)
Jul 18, 2019 83.15 84.56 82.73 83.59 2,366,424 +0.86(+1.04%)
Jul 17, 2019 83.65 83.65 82.46 82.73 1,530,420 +0.38(+0.47%)
Jul 16, 2019 82.60 82.69 82.00 82.35 1,628,484 -0.51(-0.62%)
Jul 15, 2019 82.13 82.88 82.02 82.86 2,728,594 +1.52(+1.86%)
Jul 12, 2019 82.80 83.14 79.77 81.35 6,077,430 -2.55(-3.03%)
Jul 11, 2019 84.63 84.95 83.46 83.89 3,033,002 -1.58(-1.85%)
Jul 10, 2019 85.97 85.97 84.78 85.48 1,771,178 -0.15(-0.17%)
Jul 09, 2019 86.00 86.19 85.38 85.63 1,835,717 -0.16(-0.19%)
Jul 08, 2019 86.53 86.67 85.67 85.78 1,000,655 -0.96(-1.11%)
Jul 05, 2019 86.86 86.92 86.05 86.75 1,189,280 -1.14(-1.30%)
Jul 03, 2019 87.42 88.10 86.90 87.89 1,659,200 +3.07(+3.62%)
Jul 02, 2019 83.81 84.98 83.72 84.82 1,560,235 +2.08(+2.51%)
Jul 01, 2019 82.86 83.11 82.20 82.74 1,096,131 -0.07(-0.09%)
Jun 28, 2019 82.55 82.99 82.45 82.82 951,595 +1.23(+1.50%)
Jun 27, 2019 81.57 81.68 80.84 81.59 1,183,308 -0.16(-0.19%)
Jun 26, 2019 83.01 83.01 81.70 81.75 959,270 -0.96(-1.17%)
Jun 25, 2019 83.81 83.93 82.68 82.72 1,173,530 -1.57(-1.87%)
Jun 24, 2019 84.15 84.76 84.05 84.29 937,829 +0.00(+0.00%)
Jun 21, 2019 83.88 84.66 83.68 84.29 1,310,153 +0.32(+0.38%)
Jun 20, 2019 83.95 84.05 83.33 83.97 2,000,334 +1.70(+2.07%)
Jun 19, 2019 81.60 82.58 81.47 82.27 1,009,776 +0.98(+1.21%)
Jun 18, 2019 80.07 81.65 79.99 81.28 2,593,898 +2.39(+3.02%)
Jun 17, 2019 78.59 79.01 78.46 78.90 832,578 +0.13(+0.17%)
Jun 14, 2019 78.94 79.37 78.66 78.77 870,586 -1.64(-2.04%)
Jun 13, 2019 80.78 81.00 80.02 80.40 774,886 -0.81(-1.00%)
Jun 12, 2019 81.08 81.41 80.99 81.22 749,632 +0.93(+1.15%)
Jun 11, 2019 80.35 80.65 79.87 80.29 946,709 +0.45(+0.56%)
Jun 10, 2019 80.14 80.19 79.68 79.84 1,100,465 +0.01(+0.01%)
Jun 07, 2019 79.92 80.24 79.49 79.83 1,254,900 +1.14(+1.45%)
Jun 06, 2019 78.31 78.73 78.08 78.69 1,019,171 +0.78(+1.00%)
Jun 05, 2019 78.60 78.65 77.88 77.92 1,432,336 -0.63(-0.80%)
Jun 04, 2019 78.28 78.56 77.82 78.54 957,538 +1.55(+2.02%)
Jun 03, 2019 76.16 77.09 75.80 76.99 1,506,233 +0.82(+1.08%)
May 31, 2019 75.17 76.38 74.93 76.17 1,944,764 -0.92(-1.19%)
May 30, 2019 76.62 77.37 76.61 77.08 1,243,845 +1.01(+1.33%)
May 29, 2019 76.12 76.24 75.39 76.07 1,585,643 -0.98(-1.28%)
May 28, 2019 77.54 77.77 76.96 77.05 1,180,761 -0.38(-0.50%)
May 24, 2019 77.53 77.75 76.99 77.44 885,013 +0.43(+0.56%)
May 23, 2019 76.84 77.30 76.69 77.01 1,474,769 -0.30(-0.39%)
May 22, 2019 76.09 77.54 75.94 77.31 1,282,493 +1.52(+2.00%)
May 21, 2019 75.97 76.13 75.60 75.79 1,503,162 -0.01(-0.01%)
May 20, 2019 76.54 76.71 75.59 75.80 1,058,129 -1.53(-1.97%)
May 17, 2019 77.92 78.08 77.18 77.33 1,226,579 -1.16(-1.48%)
May 16, 2019 77.69 79.15 77.66 78.49 1,317,887 +0.05(+0.06%)
May 15, 2019 76.96 78.70 76.94 78.44 1,749,985 +0.77(+0.99%)
May 14, 2019 77.16 78.15 77.15 77.67 940,373 +0.26(+0.34%)
May 13, 2019 76.59 77.50 76.58 77.41 1,412,250 -1.32(-1.68%)
May 10, 2019 78.66 79.01 77.94 78.73 882,555 +0.19(+0.24%)
May 09, 2019 78.15 78.80 77.70 78.54 1,104,422 -0.94(-1.18%)
May 08, 2019 79.21 80.00 79.04 79.48 1,131,212 +0.64(+0.81%)
May 07, 2019 79.60 80.16 78.38 78.84 2,204,543 -2.24(-2.76%)
May 06, 2019 80.37 81.47 80.25 81.08 1,231,349 -0.30(-0.37%)
May 03, 2019 81.39 81.84 81.01 81.39 1,158,902 +0.52(+0.64%)
May 02, 2019 81.78 81.78 80.54 80.87 1,476,296 -0.25(-0.31%)
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.