Skip to main content

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

59.71 +0.69 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.71 103.88 103.88 103.88 921,700 -0.94(-0.90%)
Dec 30, 2015 105.26 105.45 104.82 104.82 772,699 -1.05(-0.99%)
Dec 29, 2015 105.08 106.20 105.04 105.87 809,581 +1.29(+1.23%)
Dec 28, 2015 104.64 104.88 104.12 104.58 1,056,721 +0.07(+0.07%)
Dec 24, 2015 104.38 104.51 104.51 104.51 355,444 -0.08(-0.08%)
Dec 23, 2015 103.22 104.61 103.19 104.59 2,692,652 +1.12(+1.08%)
Dec 22, 2015 103.48 103.68 102.50 103.47 941,000 +0.57(+0.56%)
Dec 21, 2015 104.54 104.76 102.26 102.89 1,447,101 -0.16(-0.15%)
Dec 18, 2015 103.68 103.74 102.19 103.05 2,515,134 -0.66(-0.63%)
Dec 17, 2015 105.37 105.44 103.64 103.71 2,694,949 -0.27(-0.26%)
Dec 16, 2015 103.58 104.17 102.47 103.97 2,765,630 +2.18(+2.15%)
Dec 15, 2015 101.96 102.87 101.63 101.79 2,598,319 -0.27(-0.26%)
Dec 14, 2015 102.61 102.64 101.10 102.06 3,252,715 +0.17(+0.16%)
Dec 11, 2015 103.14 103.44 101.31 101.89 5,208,005 -3.10(-2.95%)
Dec 10, 2015 106.03 106.10 104.87 104.99 1,353,396 -0.38(-0.36%)
Dec 09, 2015 106.64 107.27 105.14 105.37 1,515,278 -1.57(-1.47%)
Dec 08, 2015 106.69 107.07 105.86 106.94 3,022,042 -0.18(-0.17%)
Dec 07, 2015 108.02 108.04 106.53 107.12 1,874,987 +0.86(+0.81%)
Dec 04, 2015 105.31 106.96 105.10 106.27 1,519,603 +0.85(+0.80%)
Dec 03, 2015 106.89 107.08 105.17 105.42 1,741,824 -0.74(-0.70%)
Dec 02, 2015 106.74 107.12 105.77 106.16 1,403,627 -0.73(-0.68%)
Dec 01, 2015 106.88 107.44 106.20 106.89 1,465,745 +0.13(+0.12%)
Nov 30, 2015 107.81 107.94 106.58 106.76 1,939,532 -0.56(-0.53%)
Nov 27, 2015 108.06 108.11 107.26 107.33 721,140 +0.00(+0.00%)
Nov 25, 2015 107.44 107.33 107.33 107.33 2,578,235 +1.01(+0.95%)
Nov 24, 2015 105.78 106.52 105.46 106.32 1,877,163 +1.20(+1.14%)
Nov 23, 2015 106.24 106.37 104.96 105.12 1,689,917 +0.53(+0.51%)
Nov 20, 2015 105.01 105.50 104.31 104.59 1,678,681 +0.90(+0.87%)
Nov 19, 2015 104.18 104.24 103.14 103.69 1,156,360 -1.06(-1.01%)
Nov 18, 2015 104.43 104.75 103.55 104.75 1,333,792 +0.94(+0.90%)
Nov 17, 2015 103.65 104.30 103.39 103.81 2,501,465 +2.09(+2.06%)
Nov 16, 2015 101.61 101.82 100.77 101.72 1,820,146 +1.88(+1.88%)
Nov 13, 2015 99.68 100.43 99.50 99.84 1,157,122 -0.91(-0.91%)
Nov 12, 2015 101.07 101.37 100.30 100.75 1,266,166 -0.33(-0.33%)
Nov 11, 2015 99.48 102.11 99.14 101.08 3,379,222 +2.73(+2.77%)
Nov 10, 2015 96.87 98.85 96.79 98.36 1,465,113 +0.21(+0.21%)
Nov 09, 2015 98.15 98.46 97.68 98.15 772,324 -0.71(-0.72%)
Nov 06, 2015 98.40 98.88 97.45 98.86 1,513,215 +0.03(+0.03%)
Nov 05, 2015 98.13 98.91 97.64 98.83 2,430,085 +1.12(+1.15%)
Nov 04, 2015 97.87 97.88 96.99 97.71 1,438,965 +0.37(+0.38%)
Nov 03, 2015 97.82 97.84 96.76 97.34 2,366,698 -0.61(-0.63%)
Nov 02, 2015 98.31 98.45 97.51 97.95 1,817,128 +0.19(+0.19%)
Oct 30, 2015 98.74 98.86 97.63 97.77 2,566,222 +1.30(+1.35%)
Oct 29, 2015 96.08 96.59 95.46 96.46 1,876,573 -0.81(-0.83%)
Oct 28, 2015 97.27 97.96 96.24 97.27 1,755,370 +1.25(+1.30%)
Oct 27, 2015 96.52 96.68 95.89 96.03 1,540,028 -0.57(-0.59%)
Oct 26, 2015 96.94 97.27 96.31 96.59 1,204,580 -0.68(-0.70%)
Oct 23, 2015 97.51 97.59 96.33 97.27 1,943,858 +1.20(+1.25%)
Oct 22, 2015 95.86 96.25 95.24 96.08 2,127,635 +2.57(+2.75%)
Oct 21, 2015 94.90 94.95 93.48 93.51 1,654,821 -1.56(-1.64%)
Oct 20, 2015 94.87 95.42 94.51 95.06 1,781,749 -0.08(-0.09%)
Oct 19, 2015 95.20 95.42 94.90 95.14 1,101,585 +0.84(+0.89%)
Oct 16, 2015 94.18 94.75 93.92 94.30 1,599,269 -0.13(-0.14%)
Oct 15, 2015 94.60 94.98 93.69 94.43 3,107,109 -0.14(-0.15%)
Oct 14, 2015 94.53 95.11 94.14 94.57 4,782,632 +1.31(+1.41%)
Oct 13, 2015 92.62 93.69 92.47 93.26 5,153,099 +1.92(+2.10%)
Oct 12, 2015 91.76 92.24 91.27 91.34 2,323,683 -0.32(-0.35%)
Oct 09, 2015 91.29 91.83 91.10 91.66 1,971,950 +0.98(+1.08%)
Oct 08, 2015 89.70 90.86 89.69 90.69 1,547,017 -0.22(-0.24%)
Oct 07, 2015 91.57 91.93 90.39 90.91 2,422,533 +1.11(+1.24%)
Oct 06, 2015 89.84 90.78 89.47 89.79 1,513,570 -0.93(-1.03%)
Oct 05, 2015 90.50 90.83 90.04 90.73 1,311,576 +0.57(+0.64%)
Oct 02, 2015 87.12 90.26 86.84 90.15 3,326,092 +2.76(+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.