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

54.79 +0.16 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 104.53 105.52 104.26 104.61 1,565,187 +0.62(+0.60%)
Feb 27, 2014 104.02 104.17 103.35 103.99 844,615 +0.24(+0.23%)
Feb 26, 2014 102.93 104.75 102.87 103.75 2,838,450 +1.58(+1.55%)
Feb 25, 2014 102.30 102.61 101.52 102.17 1,912,166 -0.98(-0.95%)
Feb 24, 2014 102.06 103.26 101.48 103.15 2,210,488 +1.67(+1.65%)
Feb 21, 2014 101.50 101.83 101.27 101.48 958,734 +0.15(+0.15%)
Feb 20, 2014 101.41 101.68 100.89 101.33 809,654 -0.03(-0.03%)
Feb 19, 2014 101.35 102.02 101.09 101.36 886,489 +0.54(+0.54%)
Feb 18, 2014 101.77 101.93 100.55 100.82 1,325,587 -0.79(-0.78%)
Feb 14, 2014 100.29 101.61 101.61 101.61 1,214,200 +1.36(+1.36%)
Feb 13, 2014 99.21 100.28 99.04 100.25 750,617 +0.57(+0.57%)
Feb 12, 2014 99.91 100.07 99.53 99.68 1,119,425 +0.11(+0.11%)
Feb 11, 2014 98.65 99.73 98.50 99.57 1,514,398 +2.02(+2.07%)
Feb 10, 2014 97.93 98.00 97.18 97.55 991,736 +0.14(+0.14%)
Feb 07, 2014 97.45 97.55 96.92 97.41 1,346,347 +1.14(+1.18%)
Feb 06, 2014 95.34 96.40 95.24 96.27 1,250,398 +2.10(+2.23%)
Feb 05, 2014 93.92 94.43 93.85 94.17 1,625,728 -0.09(-0.10%)
Feb 04, 2014 93.80 94.74 93.72 94.26 2,623,064 -0.05(-0.05%)
Feb 03, 2014 95.51 95.82 94.09 94.31 3,084,619 -1.58(-1.65%)
Jan 31, 2014 94.31 96.39 94.17 95.89 2,385,945 -0.70(-0.72%)
Jan 30, 2014 96.51 97.00 95.90 96.59 1,495,197 -0.13(-0.13%)
Jan 29, 2014 97.62 98.02 96.65 96.72 2,689,908 -1.86(-1.89%)
Jan 28, 2014 98.69 98.86 98.17 98.58 1,771,639 +0.35(+0.36%)
Jan 27, 2014 99.21 99.26 98.15 98.23 1,474,495 +0.18(+0.18%)
Jan 24, 2014 100.18 100.25 98.01 98.05 2,816,134 -4.37(-4.27%)
Jan 23, 2014 104.01 104.05 102.10 102.42 1,426,171 -1.14(-1.10%)
Jan 22, 2014 104.09 104.31 103.54 103.56 944,311 -0.19(-0.18%)
Jan 21, 2014 104.57 104.63 102.66 103.75 1,814,891 +2.28(+2.25%)
Jan 17, 2014 102.05 101.47 101.47 101.47 2,721,100 -1.98(-1.91%)
Jan 16, 2014 103.55 103.71 102.70 103.45 891,702 +0.34(+0.33%)
Jan 15, 2014 102.93 103.62 101.75 103.11 1,528,323 +0.18(+0.17%)
Jan 14, 2014 102.70 103.31 102.47 102.93 1,465,280 +0.40(+0.39%)
Jan 13, 2014 103.56 104.11 102.36 102.53 1,459,641 -2.67(-2.54%)
Jan 10, 2014 105.22 105.29 104.29 105.20 788,261 +0.27(+0.26%)
Jan 09, 2014 105.56 105.87 104.47 104.93 1,090,663 +0.00(+0.00%)
Jan 08, 2014 104.05 105.01 103.85 104.93 950,768 +0.45(+0.43%)
Jan 07, 2014 103.77 104.60 103.74 104.48 1,326,582 +1.94(+1.89%)
Jan 06, 2014 103.17 103.33 102.26 102.54 1,794,079 -1.20(-1.16%)
Jan 03, 2014 103.33 104.41 103.25 103.74 512,190 +0.19(+0.18%)
Jan 02, 2014 103.67 104.05 102.89 103.55 1,379,725 -2.91(-2.73%)
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%)
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.