Skip to main content

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

59.71 +0.69 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 81.65 82.43 81.44 81.71 2,003,728 +0.48(+0.60%)
Feb 27, 2014 81.25 81.37 80.73 81.23 1,081,263 +0.19(+0.23%)
Feb 26, 2014 80.40 81.82 80.36 81.04 3,633,741 +1.23(+1.55%)
Feb 25, 2014 79.91 80.15 79.30 79.81 2,447,926 -0.77(-0.95%)
Feb 24, 2014 79.72 80.66 79.27 80.57 2,829,833 +1.30(+1.65%)
Feb 21, 2014 79.29 79.54 79.11 79.27 1,227,356 +0.12(+0.15%)
Feb 20, 2014 79.22 79.43 78.81 79.15 1,036,506 -0.02(-0.03%)
Feb 19, 2014 79.17 79.69 78.97 79.18 1,134,869 +0.42(+0.54%)
Feb 18, 2014 79.50 79.62 78.54 78.75 1,696,996 -0.62(-0.78%)
Feb 14, 2014 78.34 79.37 79.37 79.37 1,554,400 +1.06(+1.36%)
Feb 13, 2014 77.50 78.33 77.36 78.31 960,928 +0.45(+0.57%)
Feb 12, 2014 78.04 78.17 77.75 77.86 1,433,071 +0.09(+0.11%)
Feb 11, 2014 77.06 77.90 76.94 77.78 1,938,709 +1.58(+2.07%)
Feb 10, 2014 76.50 76.55 75.91 76.20 1,269,605 +0.11(+0.14%)
Feb 07, 2014 76.12 76.20 75.71 76.09 1,723,573 +0.89(+1.18%)
Feb 06, 2014 74.47 75.30 74.39 75.20 1,600,740 +1.64(+2.23%)
Feb 05, 2014 73.36 73.76 73.31 73.56 2,081,232 -0.07(-0.10%)
Feb 04, 2014 73.27 74.00 73.21 73.63 3,358,007 -0.04(-0.05%)
Feb 03, 2014 74.61 74.85 73.50 73.67 3,948,883 -1.23(-1.65%)
Jan 31, 2014 73.67 75.29 73.56 74.90 3,054,451 -0.55(-0.72%)
Jan 30, 2014 75.39 75.77 74.91 75.45 1,914,128 -0.10(-0.13%)
Jan 29, 2014 76.25 76.56 75.50 75.55 3,443,579 -1.45(-1.89%)
Jan 28, 2014 77.09 77.22 76.68 77.00 2,268,025 +0.27(+0.36%)
Jan 27, 2014 77.50 77.54 76.67 76.73 1,887,626 +0.14(+0.18%)
Jan 24, 2014 78.25 78.31 76.56 76.59 3,605,172 -3.41(-4.27%)
Jan 23, 2014 81.25 81.28 79.75 80.00 1,825,762 -0.89(-1.10%)
Jan 22, 2014 81.31 81.48 80.88 80.89 1,208,892 -0.15(-0.18%)
Jan 21, 2014 81.68 81.73 80.19 81.04 2,323,396 +1.78(+2.25%)
Jan 17, 2014 79.72 79.26 79.26 79.26 3,483,511 -1.55(-1.91%)
Jan 16, 2014 80.89 81.01 80.22 80.81 1,141,543 +0.27(+0.33%)
Jan 15, 2014 80.40 80.94 79.48 80.54 1,956,536 +0.14(+0.17%)
Jan 14, 2014 80.22 80.70 80.04 80.40 1,875,829 +0.31(+0.39%)
Jan 13, 2014 80.89 81.32 79.96 80.09 1,868,610 -2.09(-2.54%)
Jan 10, 2014 82.19 82.25 81.46 82.18 1,009,119 +0.21(+0.26%)
Jan 09, 2014 82.46 82.70 81.61 81.96 1,396,250 +0.00(+0.00%)
Jan 08, 2014 81.28 82.03 81.12 81.96 1,217,158 +0.35(+0.43%)
Jan 07, 2014 81.06 81.71 81.04 81.61 1,698,270 +1.52(+1.89%)
Jan 06, 2014 80.59 80.71 79.88 80.10 2,296,753 -0.94(-1.16%)
Jan 03, 2014 80.71 81.56 80.65 81.04 655,697 +0.15(+0.18%)
Jan 02, 2014 80.98 81.28 80.37 80.89 1,766,303 -2.27(-2.73%)
Dec 31, 2013 83.07 83.16 83.16 83.16 631,259 +0.86(+1.04%)
Dec 30, 2013 82.67 83.07 81.87 82.30 1,252,456 -0.53(-0.64%)
Dec 27, 2013 82.86 83.27 82.53 82.83 1,115,742 +0.77(+0.93%)
Dec 26, 2013 81.38 82.12 81.18 82.07 774,718 +1.02(+1.26%)
Dec 24, 2013 81.14 81.24 80.87 81.04 318,526 +0.07(+0.09%)
Dec 23, 2013 81.32 81.33 80.93 80.97 1,082,799 +0.23(+0.28%)
Dec 20, 2013 80.89 81.18 80.68 80.75 1,123,500 +0.15(+0.18%)
Dec 19, 2013 80.98 80.99 80.44 80.60 1,592,267 -0.16(-0.20%)
Dec 18, 2013 79.74 80.79 79.00 80.76 943,428 +1.48(+1.87%)
Dec 17, 2013 79.60 79.75 78.97 79.28 941,871 -0.48(-0.60%)
Dec 16, 2013 79.57 79.90 79.55 79.75 1,037,166 +1.48(+1.89%)
Dec 13, 2013 78.20 78.48 77.69 78.28 1,428,532 -0.17(-0.22%)
Dec 12, 2013 78.71 79.04 78.17 78.45 1,040,988 -0.77(-0.97%)
Dec 11, 2013 79.88 80.00 79.15 79.22 1,342,558 -0.52(-0.65%)
Dec 10, 2013 79.65 79.97 79.50 79.73 1,100,137 -0.33(-0.41%)
Dec 09, 2013 79.60 80.25 79.57 80.06 996,379 -0.11(-0.14%)
Dec 06, 2013 79.07 80.22 79.07 80.17 1,038,873 +1.49(+1.90%)
Dec 05, 2013 78.73 79.07 78.37 78.68 2,046,484 -0.61(-0.77%)
Dec 04, 2013 78.43 79.38 78.31 79.29 1,620,234 -0.19(-0.24%)
Dec 03, 2013 78.99 79.48 78.96 79.47 1,896,020 -0.27(-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.