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

55.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 124.79 125.00 125.00 125.00 766,000 -1.13(-0.90%)
Dec 30, 2015 126.66 126.89 126.13 126.13 642,169 -1.26(-0.99%)
Dec 29, 2015 126.44 127.79 126.39 127.39 672,821 +1.55(+1.23%)
Dec 28, 2015 125.91 126.20 125.28 125.84 878,212 +0.09(+0.07%)
Dec 24, 2015 125.60 125.75 125.75 125.75 295,400 -0.10(-0.08%)
Dec 23, 2015 124.20 125.88 124.16 125.85 2,237,788 +1.35(+1.08%)
Dec 22, 2015 124.51 124.75 123.33 124.50 782,039 +0.69(+0.56%)
Dec 21, 2015 125.79 126.05 123.05 123.81 1,202,646 -0.19(-0.15%)
Dec 18, 2015 124.75 124.83 122.96 124.00 2,090,258 -0.79(-0.63%)
Dec 17, 2015 126.79 126.87 124.70 124.79 2,239,697 -0.32(-0.26%)
Dec 16, 2015 124.63 125.35 123.30 125.11 2,298,438 +2.63(+2.15%)
Dec 15, 2015 122.69 123.78 122.29 122.48 2,159,391 -0.32(-0.26%)
Dec 14, 2015 123.47 123.50 121.65 122.80 2,703,241 +0.20(+0.16%)
Dec 11, 2015 124.10 124.46 121.90 122.60 4,328,228 -3.73(-2.95%)
Dec 10, 2015 127.58 127.67 126.19 126.33 1,124,770 -0.46(-0.36%)
Dec 09, 2015 128.32 129.07 126.51 126.79 1,259,306 -1.89(-1.47%)
Dec 08, 2015 128.38 128.83 127.38 128.68 2,511,535 -0.22(-0.17%)
Dec 07, 2015 129.98 130.00 128.18 128.90 1,558,250 +1.03(+0.81%)
Dec 04, 2015 126.71 128.70 126.46 127.87 1,262,900 +1.02(+0.80%)
Dec 03, 2015 128.62 128.84 126.55 126.85 1,447,582 -0.89(-0.70%)
Dec 02, 2015 128.44 128.90 127.27 127.74 1,166,516 -0.88(-0.68%)
Dec 01, 2015 128.60 129.28 127.78 128.62 1,218,140 +0.16(+0.12%)
Nov 30, 2015 129.72 129.88 128.25 128.46 1,611,891 -0.68(-0.53%)
Nov 27, 2015 130.02 130.08 129.06 129.14 599,320 +0.00(+0.00%)
Nov 25, 2015 129.28 129.14 129.14 129.14 2,142,700 +1.21(+0.95%)
Nov 24, 2015 127.28 128.17 126.90 127.93 1,560,058 +1.44(+1.14%)
Nov 23, 2015 127.84 127.99 126.30 126.49 1,404,443 +0.64(+0.51%)
Nov 20, 2015 126.36 126.94 125.51 125.85 1,395,105 +1.08(+0.87%)
Nov 19, 2015 125.36 125.43 124.10 124.77 961,019 -1.27(-1.01%)
Nov 18, 2015 125.66 126.04 124.60 126.04 1,108,478 +1.13(+0.90%)
Nov 17, 2015 124.72 125.50 124.40 124.91 2,078,898 +2.52(+2.06%)
Nov 16, 2015 122.27 122.52 121.25 122.39 1,512,673 +2.26(+1.88%)
Nov 13, 2015 119.94 120.84 119.73 120.13 961,652 -1.10(-0.91%)
Nov 12, 2015 121.61 121.98 120.69 121.23 1,052,276 -0.40(-0.33%)
Nov 11, 2015 119.70 122.86 119.29 121.63 2,808,378 +3.28(+2.77%)
Nov 10, 2015 116.56 118.94 116.46 118.35 1,217,615 +0.25(+0.21%)
Nov 09, 2015 118.10 118.47 117.54 118.10 641,857 -0.86(-0.72%)
Nov 06, 2015 118.40 118.98 117.26 118.96 1,257,591 -1.67(-1.38%)
Nov 05, 2015 119.77 120.73 119.17 120.63 1,990,950 +1.37(+1.15%)
Nov 04, 2015 119.46 119.47 118.39 119.26 1,178,933 +0.45(+0.38%)
Nov 03, 2015 119.39 119.42 118.10 118.81 1,939,017 -0.75(-0.63%)
Nov 02, 2015 120.00 120.17 119.02 119.56 1,488,759 +0.23(+0.19%)
Oct 30, 2015 120.52 120.66 119.16 119.33 2,102,486 +1.59(+1.35%)
Oct 29, 2015 117.27 117.89 116.51 117.74 1,537,462 -0.99(-0.83%)
Oct 28, 2015 118.73 119.57 117.47 118.73 1,438,161 +1.52(+1.30%)
Oct 27, 2015 117.81 118.00 117.04 117.21 1,261,733 -0.69(-0.59%)
Oct 26, 2015 118.32 118.73 117.55 117.90 986,903 -0.83(-0.70%)
Oct 23, 2015 119.02 119.11 117.58 118.73 1,592,588 +1.46(+1.24%)
Oct 22, 2015 117.00 117.48 116.25 117.27 1,743,155 +3.14(+2.75%)
Oct 21, 2015 115.83 115.89 114.10 114.13 1,355,782 -1.90(-1.64%)
Oct 20, 2015 115.80 116.47 115.35 116.03 1,459,773 -0.10(-0.09%)
Oct 19, 2015 116.20 116.47 115.83 116.13 902,520 +1.03(+0.89%)
Oct 16, 2015 114.95 115.65 114.63 115.10 1,310,269 -0.16(-0.14%)
Oct 15, 2015 115.47 115.93 114.35 115.26 2,545,630 -0.17(-0.15%)
Oct 14, 2015 115.38 116.09 114.91 115.43 3,918,373 +1.60(+1.41%)
Oct 13, 2015 113.05 114.35 112.87 113.83 4,221,893 +2.34(+2.10%)
Oct 12, 2015 112.00 112.58 111.40 111.49 1,903,775 -0.39(-0.35%)
Oct 09, 2015 111.42 112.08 111.19 111.88 1,615,603 +1.19(+1.08%)
Oct 08, 2015 109.49 110.90 109.47 110.69 1,267,459 -0.27(-0.24%)
Oct 07, 2015 111.77 112.21 110.33 110.96 1,984,762 +1.36(+1.24%)
Oct 06, 2015 109.65 110.80 109.20 109.60 1,240,056 -1.14(-1.03%)
Oct 05, 2015 110.46 110.87 109.90 110.74 1,074,564 +0.70(+0.64%)
Oct 02, 2015 106.33 110.17 105.99 110.04 2,725,041 +3.37(+3.16%)
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.