Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 72.68 73.05 72.54 72.83 3,037,504 +0.23(+0.32%)
Feb 27, 2013 71.54 72.71 71.47 72.60 3,119,430 +1.46(+2.06%)
Feb 26, 2013 70.73 71.25 70.47 71.13 2,431,451 -1.22(-1.69%)
Feb 22, 2013 71.85 72.36 71.28 72.36 1,223,795 +1.02(+1.43%)
Feb 21, 2013 71.33 71.43 70.81 71.33 2,454,622 -0.63(-0.87%)
Feb 20, 2013 72.77 72.84 71.62 71.96 3,088,666 -0.17(-0.24%)
Feb 19, 2013 71.74 72.13 71.57 72.13 2,274,612 +0.28(+0.39%)
Feb 15, 2013 72.16 72.36 71.80 71.85 3,202,971 -0.02(-0.03%)
Feb 14, 2013 71.91 72.95 71.30 71.88 6,540,938 +3.49(+5.10%)
Feb 13, 2013 68.48 68.59 68.20 68.39 2,156,665 +0.57(+0.85%)
Feb 12, 2013 67.09 68.03 67.03 67.82 2,688,855 +0.97(+1.45%)
Feb 11, 2013 66.08 66.92 65.97 66.85 2,550,911 +0.41(+0.62%)
Feb 08, 2013 66.43 66.90 66.39 66.44 3,171,053 -0.51(-0.76%)
Feb 07, 2013 67.70 67.87 66.82 66.95 2,887,161 -0.75(-1.11%)
Feb 06, 2013 67.59 67.79 67.44 67.70 1,556,203 -0.23(-0.34%)
Feb 04, 2013 71.50 69.56 67.84 67.93 5,782,190 -3.57(-5.00%)
Feb 01, 2013 70.19 71.96 69.81 71.50 6,113,376 +2.85(+4.15%)
Jan 31, 2013 73.08 73.10 67.24 68.65 17,412,480 -4.29(-5.88%)
Jan 30, 2013 72.88 73.22 72.73 72.95 1,685,446 +0.70(+0.97%)
Jan 29, 2013 71.63 72.45 71.61 72.25 1,288,203 +1.11(+1.56%)
Jan 28, 2013 71.66 71.70 70.84 71.14 2,360,621 +0.08(+0.11%)
Jan 25, 2013 70.97 71.12 70.56 71.06 1,422,701 +1.12(+1.61%)
Jan 24, 2013 69.97 70.29 69.88 69.94 800,286 +0.11(+0.16%)
Jan 23, 2013 70.13 70.33 69.63 69.83 980,228 -0.56(-0.79%)
Jan 22, 2013 69.81 70.39 69.40 70.39 772,568 +0.87(+1.25%)
Jan 18, 2013 69.17 69.52 69.02 69.52 606,308 +0.63(+0.91%)
Jan 17, 2013 69.01 69.07 68.58 68.89 2,358,640 -0.06(-0.09%)
Jan 16, 2013 69.06 69.37 68.89 68.95 1,716,294 +0.23(+0.34%)
Jan 15, 2013 68.17 68.94 68.11 68.72 685,902 +1.08(+1.59%)
Jan 14, 2013 67.37 67.84 67.25 67.65 667,340 -0.23(-0.34%)
Jan 11, 2013 67.82 67.99 67.64 67.88 984,305 +0.77(+1.14%)
Jan 10, 2013 66.17 67.13 66.16 67.11 1,030,353 +1.80(+2.75%)
Jan 09, 2013 65.51 65.73 65.13 65.31 3,219,032 -1.55(-2.32%)
Jan 08, 2013 67.09 67.19 66.69 66.86 1,733,584 -1.02(-1.50%)
Jan 07, 2013 67.97 68.09 67.74 67.88 1,690,722 -0.63(-0.92%)
Jan 04, 2013 67.47 68.69 67.47 68.51 1,318,363 +1.21(+1.80%)
Jan 03, 2013 67.68 67.82 67.16 67.30 904,934 -1.70(-2.46%)
Jan 02, 2013 68.65 68.99 67.73 68.99 1,334,595 +1.26(+1.86%)
Dec 31, 2012 67.14 67.86 67.13 67.73 575,051 +0.46(+0.69%)
Dec 28, 2012 67.64 67.76 66.06 67.27 558,592 -0.89(-1.31%)
Dec 27, 2012 68.20 68.23 67.71 68.16 676,603 +0.40(+0.59%)
Dec 26, 2012 67.88 68.26 67.43 67.75 348,032 -0.08(-0.11%)
Dec 24, 2012 67.53 67.87 67.27 67.83 295,190 +0.03(+0.05%)
Dec 21, 2012 68.26 68.39 67.65 67.80 1,155,817 -0.81(-1.19%)
Dec 20, 2012 69.02 69.19 68.42 68.61 1,389,996 -0.22(-0.32%)
Dec 19, 2012 69.05 69.22 68.70 68.83 646,140 +0.40(+0.59%)
Dec 18, 2012 67.95 68.52 67.65 68.43 1,472,590 +0.87(+1.28%)
Dec 17, 2012 67.64 67.83 67.20 67.56 1,027,333 -0.88(-1.28%)
Dec 14, 2012 68.19 68.47 67.93 68.44 1,342,921 +0.76(+1.12%)
Dec 13, 2012 67.85 68.10 67.49 67.68 933,411 -0.29(-0.43%)
Dec 12, 2012 68.39 68.42 67.87 67.97 1,574,541 -1.05(-1.52%)
Dec 11, 2012 68.99 69.06 68.68 69.02 1,674,909 +0.67(+0.97%)
Dec 10, 2012 68.04 68.40 67.98 68.35 409,739 +0.36(+0.52%)
Dec 07, 2012 67.82 68.00 67.42 67.99 1,525,428 +0.22(+0.32%)
Dec 06, 2012 67.75 67.84 67.35 67.78 567,110 -0.10(-0.15%)
Dec 05, 2012 67.99 68.00 67.55 67.88 857,303 -0.53(-0.77%)
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.