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

55.24 -0.29 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 106.34 106.46 106.46 106.46 493,100 +1.10(+1.04%)
Dec 30, 2013 105.83 106.35 104.81 105.36 978,340 -0.68(-0.64%)
Dec 27, 2013 106.08 106.60 105.65 106.04 871,548 +0.98(+0.93%)
Dec 26, 2013 104.18 105.13 103.92 105.06 605,161 +1.31(+1.26%)
Dec 24, 2013 103.88 104.00 103.53 103.75 248,813 +0.09(+0.09%)
Dec 23, 2013 104.11 104.12 103.61 103.66 845,815 +0.29(+0.28%)
Dec 20, 2013 103.56 103.92 103.29 103.37 877,608 +0.19(+0.18%)
Dec 19, 2013 103.67 103.68 102.98 103.18 1,243,779 -0.21(-0.20%)
Dec 18, 2013 102.08 103.42 101.14 103.39 736,947 +1.90(+1.87%)
Dec 17, 2013 101.90 102.10 101.10 101.49 735,731 -0.61(-0.60%)
Dec 16, 2013 101.86 102.29 101.84 102.10 810,169 +1.89(+1.89%)
Dec 13, 2013 100.11 100.47 99.46 100.21 1,115,880 -0.22(-0.22%)
Dec 12, 2013 100.76 101.19 100.07 100.43 813,155 -0.98(-0.97%)
Dec 11, 2013 102.26 102.41 101.33 101.41 1,048,722 -0.66(-0.65%)
Dec 10, 2013 101.97 102.38 101.77 102.07 859,358 -0.42(-0.41%)
Dec 09, 2013 101.90 102.74 101.87 102.49 778,309 -0.14(-0.14%)
Dec 06, 2013 101.23 102.70 101.22 102.63 811,503 +1.91(+1.90%)
Dec 05, 2013 100.79 101.23 100.33 100.72 1,598,585 -0.78(-0.77%)
Dec 04, 2013 100.40 101.62 100.25 101.50 1,265,625 -0.24(-0.24%)
Dec 03, 2013 101.12 101.75 101.08 101.74 1,481,052 -0.34(-0.33%)
Dec 02, 2013 101.37 102.37 101.33 102.08 1,055,791 -0.03(-0.03%)
Nov 29, 2013 102.45 102.62 101.90 102.11 347,126 -0.61(-0.59%)
Nov 27, 2013 102.61 103.25 102.43 102.72 696,852 +0.00(+0.00%)
Nov 26, 2013 102.22 103.15 102.05 102.72 784,887 +0.32(+0.31%)
Nov 25, 2013 103.02 103.91 102.18 102.40 1,028,434 -0.96(-0.93%)
Nov 22, 2013 102.78 103.85 102.62 103.36 1,166,879 -0.19(-0.18%)
Nov 21, 2013 103.58 103.71 102.95 103.55 450,198 +0.01(+0.01%)
Nov 20, 2013 103.92 104.77 103.07 103.54 727,668 -0.95(-0.91%)
Nov 19, 2013 104.28 105.06 104.04 104.49 1,139,334 -0.34(-0.32%)
Nov 18, 2013 105.20 105.48 104.66 104.83 1,446,488 +0.21(+0.20%)
Nov 15, 2013 104.79 104.99 104.57 104.62 1,116,766 -0.09(-0.09%)
Nov 14, 2013 104.21 104.99 104.03 104.71 1,427,794 +0.86(+0.83%)
Nov 12, 2013 103.74 104.31 103.16 103.85 1,771,301 -0.50(-0.48%)
Nov 11, 2013 103.13 104.50 102.93 104.35 2,609,695 +1.55(+1.51%)
Nov 08, 2013 100.28 102.90 100.25 102.80 1,740,142 +1.27(+1.25%)
Nov 07, 2013 102.93 103.12 101.29 101.53 856,775 -2.27(-2.19%)
Nov 06, 2013 103.68 104.33 103.54 103.80 860,777 +1.55(+1.52%)
Nov 05, 2013 101.28 102.61 101.16 102.25 665,918 -0.12(-0.12%)
Nov 04, 2013 102.37 102.57 101.96 102.37 1,377,484 -0.21(-0.20%)
Nov 01, 2013 102.46 102.72 101.63 102.58 1,153,611 -1.15(-1.11%)
Oct 31, 2013 104.10 104.79 103.17 103.73 2,897,058 +0.49(+0.47%)
Oct 30, 2013 102.84 103.34 102.31 103.24 2,096,336 -1.10(-1.05%)
Oct 29, 2013 104.04 104.50 103.94 104.34 970,992 +0.06(+0.06%)
Oct 28, 2013 104.18 104.72 103.62 104.28 1,232,666 -0.43(-0.41%)
Oct 25, 2013 104.06 104.74 103.83 104.71 1,404,810 +1.53(+1.48%)
Oct 24, 2013 103.43 103.51 102.76 103.18 630,189 +0.12(+0.12%)
Oct 23, 2013 103.46 103.51 102.80 103.06 1,097,619 -0.63(-0.61%)
Oct 22, 2013 102.86 104.56 102.85 103.69 874,704 +1.06(+1.03%)
Oct 21, 2013 102.21 102.68 102.11 102.63 776,762 -0.07(-0.07%)
Oct 18, 2013 102.33 102.87 102.04 102.70 950,086 +1.70(+1.68%)
Oct 17, 2013 100.56 101.06 99.85 101.00 1,048,174 +2.14(+2.16%)
Oct 16, 2013 98.86 99.18 98.35 98.86 482,573 +0.79(+0.81%)
Oct 15, 2013 98.49 98.70 97.85 98.07 674,955 -0.70(-0.71%)
Oct 14, 2013 98.01 98.82 97.70 98.77 642,485 +0.36(+0.37%)
Oct 11, 2013 97.95 98.41 97.74 98.41 996,047 +0.97(+1.00%)
Oct 10, 2013 96.11 97.61 96.08 97.44 1,054,061 +1.60(+1.67%)
Oct 09, 2013 95.75 96.49 95.64 95.84 2,945,429 -0.92(-0.95%)
Oct 08, 2013 97.04 97.18 96.54 96.76 1,217,700 -0.96(-0.98%)
Oct 07, 2013 97.42 97.98 97.31 97.72 1,056,922 -1.24(-1.25%)
Oct 04, 2013 98.71 99.03 98.40 98.96 504,385 +0.76(+0.77%)
Oct 03, 2013 98.56 98.61 97.75 98.20 298,367 -0.18(-0.18%)
Oct 02, 2013 98.00 98.38 97.31 98.38 967,723 -0.31(-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.