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

54.27 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 113.82 112.32 112.32 112.32 661,900 -0.68(-0.60%)
Dec 30, 2014 113.90 114.20 112.46 113.00 979,514 -1.83(-1.59%)
Dec 29, 2014 115.00 115.50 114.65 114.83 417,416 -0.48(-0.42%)
Dec 26, 2014 115.77 115.90 115.05 115.31 289,164 -0.20(-0.17%)
Dec 24, 2014 115.40 115.51 115.51 115.51 179,400 +0.09(+0.08%)
Dec 23, 2014 114.75 115.92 114.64 115.42 726,582 +0.90(+0.79%)
Dec 22, 2014 114.20 114.93 114.04 114.52 1,107,463 +0.25(+0.22%)
Dec 19, 2014 113.47 115.00 113.37 114.27 904,959 -0.37(-0.32%)
Dec 18, 2014 112.24 114.66 112.20 114.64 1,981,702 +4.41(+4.00%)
Dec 17, 2014 108.62 110.69 108.53 110.23 1,885,208 +1.30(+1.19%)
Dec 16, 2014 107.76 111.04 107.63 108.93 3,001,401 -0.27(-0.25%)
Dec 15, 2014 111.04 111.65 108.86 109.20 2,088,328 -1.13(-1.02%)
Dec 12, 2014 112.76 113.25 110.03 110.33 2,099,652 -2.36(-2.09%)
Dec 11, 2014 113.25 114.15 112.56 112.69 1,059,766 -0.64(-0.56%)
Dec 10, 2014 114.20 114.30 113.12 113.33 1,561,659 -0.31(-0.27%)
Dec 09, 2014 113.18 113.78 112.74 113.64 2,182,705 -1.44(-1.25%)
Dec 08, 2014 115.31 116.17 114.40 115.08 2,079,402 -0.92(-0.79%)
Dec 05, 2014 115.63 116.05 114.90 116.00 1,102,134 +1.86(+1.63%)
Dec 04, 2014 113.96 114.59 113.32 114.14 1,426,106 -0.31(-0.27%)
Dec 03, 2014 114.78 114.96 113.57 114.45 884,857 -0.45(-0.39%)
Dec 02, 2014 115.96 116.05 114.51 114.90 893,690 -1.25(-1.08%)
Dec 01, 2014 116.94 116.99 115.72 116.15 3,348,056 -0.84(-0.72%)
Nov 28, 2014 116.55 117.47 116.39 116.99 671,125 +1.85(+1.61%)
Nov 26, 2014 115.78 115.14 115.14 115.14 747,200 +0.06(+0.05%)
Nov 25, 2014 114.76 115.34 114.72 115.08 1,063,029 -0.23(-0.20%)
Nov 24, 2014 116.32 116.38 114.91 115.31 1,755,042 +0.77(+0.67%)
Nov 21, 2014 114.72 114.97 114.17 114.54 1,154,336 +1.71(+1.52%)
Nov 20, 2014 112.78 113.19 112.51 112.83 1,385,221 +0.63(+0.56%)
Nov 19, 2014 112.44 112.51 111.89 112.20 1,219,864 +0.73(+0.65%)
Nov 18, 2014 111.27 111.92 111.03 111.47 964,304 +0.75(+0.68%)
Nov 17, 2014 110.28 111.47 110.23 110.72 609,578 -0.05(-0.05%)
Nov 14, 2014 109.91 110.85 109.73 110.77 760,116 -0.03(-0.03%)
Nov 13, 2014 110.02 111.44 109.83 110.80 787,715 +1.51(+1.38%)
Nov 12, 2014 109.81 110.35 108.95 109.29 888,088 -1.11(-1.01%)
Nov 11, 2014 110.17 110.52 109.79 110.40 893,848 +0.88(+0.80%)
Nov 10, 2014 109.28 109.73 108.79 109.52 556,274 +1.18(+1.09%)
Nov 07, 2014 108.06 108.46 107.59 108.34 730,808 -0.16(-0.15%)
Nov 06, 2014 109.17 109.73 108.41 108.50 1,457,493 -1.40(-1.27%)
Nov 05, 2014 109.40 110.38 108.96 109.90 1,460,309 +0.50(+0.46%)
Nov 04, 2014 110.28 110.54 108.42 109.40 1,646,152 -0.15(-0.14%)
Nov 03, 2014 109.84 110.31 109.45 109.55 1,348,912 -1.43(-1.29%)
Oct 31, 2014 108.33 111.11 107.81 110.98 2,313,983 +0.97(+0.88%)
Oct 30, 2014 109.01 110.79 108.90 110.01 1,466,887 +0.09(+0.08%)
Oct 29, 2014 110.85 111.38 109.48 109.92 936,808 -0.27(-0.25%)
Oct 28, 2014 109.72 110.20 109.55 110.19 730,063 +2.19(+2.03%)
Oct 27, 2014 106.96 108.67 108.75 108.00 1,436,539 -0.75(-0.69%)
Oct 24, 2014 108.35 108.89 107.97 108.75 618,822 +1.00(+0.93%)
Oct 23, 2014 108.25 108.42 107.65 107.75 1,035,813 +0.76(+0.71%)
Oct 22, 2014 107.01 107.82 106.57 106.99 2,052,904 -1.24(-1.15%)
Oct 21, 2014 107.17 108.73 107.13 108.23 1,667,356 +1.15(+1.07%)
Oct 20, 2014 106.35 107.18 106.21 107.08 915,208 +0.63(+0.59%)
Oct 17, 2014 105.20 107.02 104.87 106.45 1,333,913 +2.60(+2.50%)
Oct 16, 2014 102.33 104.15 102.21 103.85 3,838,309 -1.69(-1.60%)
Oct 15, 2014 105.62 105.76 103.00 105.54 2,422,359 -0.29(-0.27%)
Oct 14, 2014 106.56 107.15 105.58 105.83 1,162,159 -0.20(-0.19%)
Oct 13, 2014 106.25 107.12 105.83 106.03 1,416,785 -0.23(-0.22%)
Oct 10, 2014 106.16 107.04 105.64 106.26 2,564,967 +1.24(+1.18%)
Oct 09, 2014 106.58 107.09 104.78 105.02 2,135,194 -1.53(-1.44%)
Oct 08, 2014 105.85 106.66 105.30 106.55 2,894,475 +1.19(+1.13%)
Oct 07, 2014 106.90 107.00 105.28 105.36 1,953,763 -3.06(-2.82%)
Oct 06, 2014 108.19 108.50 107.43 108.42 982,611 +0.97(+0.90%)
Oct 03, 2014 106.19 107.65 106.08 107.45 1,673,926 +0.51(+0.48%)
Oct 02, 2014 107.30 107.42 106.19 106.94 2,045,896 -0.81(-0.75%)
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.