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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	59.88	59.89	58.77	58.79	2,162,521	-0.63(-1.06%)
Apr 29, 2024	59.55	59.59	59.34	59.42	1,528,920	+0.29(+0.48%)
Apr 26, 2024	59.11	59.48	58.99	59.14	1,176,754	+0.07(+0.12%)
Apr 25, 2024	59.03	59.32	58.69	59.07	1,307,347	-0.32(-0.53%)
Apr 24, 2024	59.04	59.43	58.65	59.38	1,177,713	+0.08(+0.13%)
Apr 23, 2024	58.86	59.39	58.67	59.30	1,756,918	+0.68(+1.16%)
Apr 22, 2024	58.38	58.88	58.26	58.62	2,990,927	+0.74(+1.28%)
Apr 19, 2024	57.71	57.99	57.47	57.88	1,456,199	+0.82(+1.43%)
Apr 18, 2024	56.57	57.10	56.46	57.07	1,480,734	+0.54(+0.96%)
Apr 17, 2024	56.58	56.87	56.36	56.52	1,766,990	+0.22(+0.39%)
Apr 16, 2024	56.69	56.73	56.26	56.31	1,925,515	-0.85(-1.48%)
Apr 15, 2024	57.89	58.15	57.11	57.16	1,681,510	-0.66(-1.14%)
Apr 12, 2024	58.42	58.57	57.76	57.82	1,579,328	-1.04(-1.77%)
Apr 11, 2024	59.41	59.45	58.56	58.86	1,500,317	+0.16(+0.27%)
Apr 10, 2024	58.85	58.88	58.38	58.70	1,703,901	-1.02(-1.70%)
Apr 09, 2024	59.55	59.81	59.45	59.72	1,547,151	+0.39(+0.66%)
Apr 08, 2024	59.23	59.48	59.18	59.32	1,423,537	+0.24(+0.40%)
Apr 05, 2024	58.95	59.31	58.82	59.09	2,034,125	+0.41(+0.71%)
Apr 04, 2024	59.36	59.60	58.59	58.67	2,610,212	-0.69(-1.16%)
Apr 03, 2024	59.74	59.76	59.25	59.36	1,790,474	-0.46(-0.77%)
Apr 02, 2024	59.91	59.91	59.51	59.83	2,184,305	-0.38(-0.64%)
Apr 01, 2024	59.81	60.29	59.66	60.21	2,323,716	+0.32(+0.53%)
Mar 28, 2024	59.77	59.98	59.75	59.89	2,204,696	-0.06(-0.10%)
Mar 27, 2024	59.98	60.08	59.72	59.95	1,744,547	+0.48(+0.81%)
Mar 26, 2024	59.56	59.64	59.28	59.47	1,658,405	+0.56(+0.95%)
Mar 25, 2024	59.13	59.43	58.91	58.91	1,836,005	+0.28(+0.47%)
Mar 22, 2024	58.52	59.01	58.42	58.63	2,995,134	+0.21(+0.35%)
Mar 21, 2024	58.98	59.19	58.38	58.43	4,432,102	-0.77(-1.30%)
Mar 20, 2024	58.98	59.39	58.57	59.20	2,350,142	+0.08(+0.13%)
Mar 19, 2024	58.84	59.21	58.74	59.12	3,258,782	-0.07(-0.12%)
Mar 18, 2024	59.38	59.57	59.00	59.19	4,853,883	-0.73(-1.22%)
Mar 15, 2024	60.09	60.44	59.41	59.91	4,775,619	-0.21(-0.34%)
Mar 14, 2024	60.53	60.76	59.83	60.12	12,078,943	-3.49(-5.48%)
Mar 13, 2024	62.81	63.69	62.76	63.61	1,375,685	+1.24(+1.99%)
Mar 12, 2024	62.06	62.44	61.82	62.37	785,749	+0.20(+0.32%)
Mar 11, 2024	61.93	62.32	61.65	62.17	2,562,811	+1.00(+1.63%)
Mar 08, 2024	60.96	61.33	60.92	61.18	1,411,214	+0.45(+0.75%)
Mar 07, 2024	59.98	60.78	59.98	60.72	2,184,086	+1.00(+1.67%)
Mar 06, 2024	59.89	60.31	59.59	59.73	1,199,782	+0.46(+0.78%)
Mar 05, 2024	59.38	59.74	59.15	59.26	1,461,984	+0.04(+0.07%)
Mar 04, 2024	59.13	59.55	59.00	59.22	1,361,066	-0.07(-0.12%)
Mar 01, 2024	59.68	59.68	59.09	59.29	1,602,915	-0.20(-0.33%)
Feb 29, 2024	60.40	60.40	58.92	59.49	3,070,038	-2.05(-3.33%)
Feb 28, 2024	61.35	61.66	61.09	61.54	2,085,440	-0.60(-0.97%)
Feb 27, 2024	61.89	62.16	61.67	62.14	1,385,444	-0.04(-0.06%)
Feb 26, 2024	62.38	62.42	61.99	62.18	1,765,322	-0.27(-0.43%)
Feb 23, 2024	62.51	62.59	62.22	62.45	2,228,602	-0.03(-0.05%)
Feb 22, 2024	62.77	62.78	61.94	62.48	2,935,403	-0.22(-0.35%)
Feb 21, 2024	62.16	62.74	62.11	62.69	1,456,048	+0.76(+1.22%)
Feb 20, 2024	61.75	62.15	61.69	61.93	2,861,691	+0.60(+0.98%)
Feb 16, 2024	61.41	61.63	61.10	61.33	1,446,121	-0.57(-0.92%)
Feb 15, 2024	61.69	62.22	61.68	61.91	1,476,738	+0.46(+0.75%)
Feb 14, 2024	61.22	61.57	60.79	61.44	2,251,511	-1.31(-2.09%)
Feb 13, 2024	63.13	63.17	62.47	62.75	2,280,883	-1.08(-1.70%)
Feb 12, 2024	63.48	63.85	63.16	63.84	2,076,458	+0.27(+0.42%)
Feb 09, 2024	63.98	64.09	63.44	63.57	2,146,754	-1.08(-1.68%)
Feb 08, 2024	64.49	64.71	64.32	64.65	2,349,859	+0.08(+0.12%)
Feb 07, 2024	63.93	65.00	63.56	64.58	6,749,942	+1.77(+2.82%)
Feb 06, 2024	60.87	63.00	60.69	62.80	4,319,542	+1.79(+2.94%)
Feb 05, 2024	61.23	61.24	60.87	61.01	821,247	-0.20(-0.32%)
Feb 02, 2024	61.58	61.60	60.77	61.21	1,203,232	-0.53(-0.86%)
Feb 01, 2024	60.98	61.86	60.78	61.74	1,645,917	+0.90(+1.47%)
Jan 31, 2024	61.84	61.91	60.82	60.84	1,381,090	-0.69(-1.12%)
Jan 30, 2024	61.64	61.75	61.38	61.53	988,935	+0.05(+0.08%)
Jan 29, 2024	61.05	61.48	61.03	61.48	1,105,366	+0.30(+0.48%)
Jan 26, 2024	60.93	61.39	60.92	61.19	994,263	-0.05(-0.08%)
Jan 25, 2024	61.38	61.56	61.02	61.23	2,114,927	-0.22(-0.35%)
Jan 24, 2024	62.42	62.45	61.45	61.45	1,066,482	-0.61(-0.98%)
Jan 23, 2024	61.49	62.19	60.98	62.06	2,322,984	+0.02(+0.03%)
Jan 22, 2024	62.00	62.25	61.85	62.04	1,535,170	-0.05(-0.08%)
Jan 19, 2024	61.95	62.27	61.54	62.09	887,272	+0.31(+0.49%)
Jan 18, 2024	61.29	61.88	61.21	61.79	1,209,809	-0.02(-0.03%)
Jan 17, 2024	61.66	61.85	61.46	61.81	1,298,835	-0.88(-1.40%)
Jan 16, 2024	63.27	63.38	62.42	62.68	1,802,619	-1.44(-2.24%)
Jan 12, 2024	64.14	64.47	64.04	64.12	1,249,499	-0.07(-0.11%)
Jan 11, 2024	64.04	64.21	63.56	64.19	2,730,643	-1.00(-1.53%)
Jan 10, 2024	64.76	65.28	64.69	65.19	2,238,921	+1.10(+1.72%)
Jan 09, 2024	63.91	64.27	63.86	64.08	1,958,478	-0.43(-0.67%)
Jan 08, 2024	64.04	64.52	63.99	64.52	1,671,695	+1.20(+1.90%)
Jan 05, 2024	63.11	63.74	63.00	63.31	1,247,185	-0.08(-0.12%)
Jan 04, 2024	63.21	63.63	63.02	63.39	833,013	+0.58(+0.93%)
Jan 03, 2024	63.12	63.20	62.61	62.81	1,421,923	-0.50(-0.79%)
Jan 02, 2024	63.13	63.65	63.13	63.31	948,814	-0.36(-0.57%)
Dec 29, 2023	63.81	63.91	63.52	63.68	980,597	-0.07(-0.11%)
Dec 28, 2023	63.87	64.06	63.65	63.75	1,093,792	-0.18(-0.28%)
Dec 27, 2023	63.61	63.94	63.52	63.93	857,101	+0.25(+0.39%)
Dec 26, 2023	63.31	63.95	63.31	63.68	1,075,076	+0.12(+0.19%)
Dec 22, 2023	63.12	63.58	63.10	63.56	1,658,038	+0.86(+1.37%)
Dec 21, 2023	62.46	62.70	62.14	62.70	1,249,029	+0.74(+1.19%)
Dec 20, 2023	62.77	62.94	61.94	61.96	1,547,619	-0.97(-1.53%)
Dec 19, 2023	62.36	62.93	62.21	62.93	1,628,048	+1.00(+1.61%)
Dec 18, 2023	61.51	62.03	61.26	61.93	1,233,430	+0.34(+0.54%)
Dec 15, 2023	61.77	61.91	61.53	61.60	1,578,041	-0.28(-0.45%)
Dec 14, 2023	61.73	62.57	61.61	61.88	2,248,678	-0.49(-0.79%)
Dec 13, 2023	61.30	62.47	60.93	62.37	2,323,022	-0.01(-0.02%)
Dec 12, 2023	62.40	62.48	62.20	62.38	1,134,147	+0.24(+0.38%)
Dec 11, 2023	61.87	62.19	61.87	62.14	815,229	+0.04(+0.06%)
Dec 08, 2023	62.06	62.36	62.01	62.10	912,430	+0.14(+0.22%)
Dec 07, 2023	61.73	61.98	61.65	61.96	998,043	+0.37(+0.61%)
Dec 06, 2023	62.40	62.47	61.58	61.59	1,302,449	-0.66(-1.06%)
Dec 05, 2023	62.08	62.49	61.94	62.25	2,377,166	+0.02(+0.03%)
Dec 04, 2023	61.94	62.51	61.94	62.23	1,149,658	-0.24(-0.38%)
Dec 01, 2023	62.02	62.59	61.91	62.47	1,351,427	+0.45(+0.73%)
Nov 30, 2023	61.86	62.02	61.49	62.01	1,234,044	+0.32(+0.51%)
Nov 29, 2023	62.02	62.07	61.60	61.70	1,175,417	-0.18(-0.29%)
Nov 28, 2023	61.70	61.99	61.58	61.88	1,000,798	+0.19(+0.30%)
Nov 27, 2023	61.91	61.95	61.49	61.69	1,240,936	-0.50(-0.81%)
Nov 24, 2023	61.90	62.30	61.88	62.19	833,732	+0.40(+0.65%)
Nov 22, 2023	61.59	61.80	61.34	61.79	1,203,788	+0.66(+1.08%)
Nov 21, 2023	61.14	61.28	61.01	61.13	1,103,686	+0.20(+0.32%)
Nov 20, 2023	60.63	61.11	60.56	60.93	1,419,858	+0.49(+0.82%)
Nov 17, 2023	60.55	60.62	60.09	60.44	1,877,675	+0.22(+0.36%)
Nov 16, 2023	60.15	60.55	60.11	60.22	973,113	-0.08(-0.13%)
Nov 15, 2023	60.40	60.65	60.04	60.30	1,706,617	-0.04(-0.07%)
Nov 14, 2023	59.87	60.42	59.67	60.34	2,523,843	+1.50(+2.55%)
Nov 13, 2023	58.53	59.16	58.32	58.84	1,755,123	+0.10(+0.17%)
Nov 10, 2023	58.59	58.85	57.45	58.74	2,845,647	-0.24(-0.40%)
Nov 09, 2023	59.15	59.37	58.89	58.98	2,864,235	+0.52(+0.89%)
Nov 08, 2023	58.72	58.82	58.35	58.46	2,097,606	+0.26(+0.44%)
Nov 07, 2023	57.85	58.44	57.69	58.20	1,465,566	+0.18(+0.31%)
Nov 06, 2023	58.04	58.20	57.84	58.02	1,739,551	-0.03(-0.05%)
Nov 03, 2023	58.01	58.43	57.90	58.05	3,440,087	+0.77(+1.34%)
Nov 02, 2023	56.99	57.35	56.68	57.28	2,203,580	+1.31(+2.34%)
Nov 01, 2023	55.61	55.98	55.20	55.97	3,746,302	-0.07(-0.12%)
Oct 31, 2023	54.94	56.15	54.92	56.04	3,513,629	+2.80(+5.26%)
Oct 30, 2023	53.33	53.42	52.97	53.24	2,277,000	+1.18(+2.27%)
Oct 27, 2023	52.84	52.88	51.98	52.06	2,392,509	-0.54(-1.03%)
Oct 26, 2023	52.89	53.11	52.48	52.60	1,593,608	-0.35(-0.67%)
Oct 25, 2023	52.95	53.38	52.59	52.96	2,612,298	+0.32(+0.60%)
Oct 24, 2023	52.25	52.65	52.21	52.64	2,385,919	+0.73(+1.40%)
Oct 23, 2023	51.79	52.30	51.60	51.91	1,417,106	+0.11(+0.21%)
Oct 20, 2023	52.30	52.40	51.77	51.80	1,500,055	-0.70(-1.33%)
Oct 19, 2023	52.50	53.03	52.25	52.50	1,755,530	+0.02(+0.04%)
Oct 18, 2023	52.85	52.99	52.36	52.48	1,638,388	-0.75(-1.41%)
Oct 17, 2023	53.18	53.48	52.94	53.23	3,308,372	-0.31(-0.57%)
Oct 16, 2023	53.09	53.65	52.79	53.54	1,467,735	+0.61(+1.15%)
Oct 13, 2023	52.90	53.02	52.58	52.93	1,862,088	+0.09(+0.17%)
Oct 12, 2023	53.82	53.86	52.63	52.84	3,048,237	-0.92(-1.70%)
Oct 11, 2023	53.79	53.95	53.50	53.76	2,087,131	+0.90(+1.70%)
Oct 10, 2023	52.62	53.03	52.50	52.86	2,119,975	+1.08(+2.09%)
Oct 09, 2023	51.55	51.78	51.21	51.77	1,464,646	-0.26(-0.49%)
Oct 06, 2023	51.59	52.25	50.91	52.03	6,517,356	+0.02(+0.04%)
Oct 05, 2023	53.12	53.39	51.56	52.01	5,056,872	-0.22(-0.42%)
Oct 04, 2023	52.27	52.35	51.71	52.23	1,959,471	+0.02(+0.04%)
Oct 03, 2023	52.26	52.48	51.90	52.21	2,303,088	-0.43(-0.82%)
Oct 02, 2023	53.72	53.78	52.48	52.64	2,925,761	-1.85(-3.40%)
Sep 29, 2023	54.94	54.97	54.48	54.49	2,986,296	+1.71(+3.25%)
Sep 28, 2023	52.63	53.11	52.50	52.78	1,528,997	+0.18(+0.34%)
Sep 27, 2023	53.40	53.42	52.35	52.60	1,572,048	-0.87(-1.62%)
Sep 26, 2023	53.74	53.97	53.42	53.47	1,478,269	-0.93(-1.70%)
Sep 25, 2023	54.92	54.43	54.28	54.40	1,445,032	-1.22(-2.20%)
Sep 22, 2023	56.07	56.16	55.57	55.62	1,035,357	-0.38(-0.69%)
Sep 21, 2023	56.51	56.51	55.91	56.00	1,964,031	-0.55(-0.98%)
Sep 20, 2023	56.59	56.77	56.41	56.55	1,739,990	-0.09(-0.16%)
Sep 19, 2023	56.88	56.95	56.58	56.64	1,084,746	-0.16(-0.28%)
Sep 18, 2023	56.24	56.81	56.13	56.80	1,657,780	+0.76(+1.35%)
Sep 15, 2023	56.21	56.50	55.98	56.04	2,587,911	+0.02(+0.04%)
Sep 14, 2023	55.41	56.08	55.18	56.02	1,848,949	+0.82(+1.48%)
Sep 13, 2023	55.01	55.49	55.01	55.20	1,966,631	-0.16(-0.28%)
Sep 12, 2023	55.76	55.97	55.33	55.36	1,555,210	-0.86(-1.52%)
Sep 11, 2023	55.74	56.30	55.66	56.22	2,360,349	+0.82(+1.48%)
Sep 08, 2023	55.37	55.53	55.26	55.40	1,019,835	+0.02(+0.04%)
Sep 07, 2023	55.24	55.61	55.24	55.38	1,912,143	+0.17(+0.30%)
Sep 06, 2023	55.09	55.68	55.00	55.21	3,094,605	+0.31(+0.56%)
Sep 05, 2023	55.05	55.09	54.74	54.91	1,979,511	-0.45(-0.82%)
Sep 01, 2023	56.08	56.17	55.15	55.36	2,931,714	-0.70(-1.25%)
Aug 31, 2023	56.64	56.76	56.02	56.06	1,796,941	-0.95(-1.66%)
Aug 30, 2023	57.13	57.43	56.98	57.01	1,674,119	-0.07(-0.12%)
Aug 29, 2023	56.30	57.09	56.30	57.08	2,557,364	+0.66(+1.17%)
Aug 28, 2023	56.27	56.53	56.19	56.42	1,212,797	+0.58(+1.04%)
Aug 25, 2023	56.03	56.03	55.38	55.83	1,422,813	+0.22(+0.39%)
Aug 24, 2023	55.84	56.18	55.59	55.62	1,310,051	-0.46(-0.83%)
Aug 23, 2023	55.26	56.09	55.26	56.08	1,614,818	+0.76(+1.37%)
Aug 22, 2023	55.33	55.42	55.18	55.32	1,689,979	-0.06(-0.11%)
Aug 21, 2023	55.47	55.58	55.04	55.38	1,982,418	+0.44(+0.81%)
Aug 18, 2023	54.42	55.02	54.35	54.94	1,682,896	+0.35(+0.65%)
Aug 17, 2023	54.66	54.89	54.42	54.58	1,348,287	+0.34(+0.62%)
Aug 16, 2023	54.59	54.80	54.22	54.25	1,528,930	-0.45(-0.83%)
Aug 15, 2023	55.17	55.26	54.63	54.70	1,380,572	-0.83(-1.49%)
Aug 14, 2023	55.18	55.56	55.01	55.53	1,359,984	+0.05(+0.09%)
Aug 11, 2023	55.50	55.76	55.30	55.48	1,734,659	-0.53(-0.95%)
Aug 10, 2023	56.14	56.51	55.96	56.01	2,039,859	+0.34(+0.60%)
Aug 09, 2023	55.63	55.89	55.48	55.68	1,951,562	+0.18(+0.32%)
Aug 08, 2023	55.16	55.58	54.98	55.50	2,208,794	-0.12(-0.21%)
Aug 07, 2023	55.76	55.82	55.50	55.62	2,654,644	-0.05(-0.09%)
Aug 04, 2023	55.61	56.45	55.60	55.67	3,236,048	-0.48(-0.86%)
Aug 03, 2023	56.62	56.62	55.69	56.15	4,447,563	+0.74(+1.33%)
Aug 02, 2023	54.94	55.50	54.89	55.41	3,534,469	-0.60(-1.07%)
Aug 01, 2023	56.32	56.46	55.71	56.01	3,153,387	-0.45(-0.80%)
Jul 31, 2023	56.96	57.31	56.34	56.47	3,538,024	-1.54(-2.65%)
Jul 28, 2023	57.93	58.28	57.82	58.00	1,962,617	+0.71(+1.24%)
Jul 27, 2023	58.22	58.35	57.25	57.29	2,357,052	-0.54(-0.94%)
Jul 26, 2023	57.45	57.93	57.43	57.84	1,905,304	+0.13(+0.22%)
Jul 25, 2023	57.59	57.84	57.41	57.71	2,160,981	+0.19(+0.33%)
Jul 24, 2023	57.29	57.70	57.19	57.52	2,513,068	-0.18(-0.31%)
Jul 21, 2023	57.87	57.93	57.45	57.70	2,592,312	-0.18(-0.31%)
Jul 20, 2023	58.09	58.17	57.67	57.87	3,399,317	+0.30(+0.51%)
Jul 19, 2023	57.30	57.61	57.27	57.58	2,698,011	+0.92(+1.62%)
Jul 18, 2023	56.66	57.09	56.48	56.66	1,299,690	-0.10(-0.17%)
Jul 17, 2023	56.94	56.94	56.61	56.76	1,141,402	-0.58(-1.01%)
Jul 14, 2023	57.49	57.53	57.19	57.34	1,333,373	+0.04(+0.07%)
Jul 13, 2023	57.34	57.38	56.99	57.30	1,897,958	+0.91(+1.61%)
Jul 12, 2023	56.18	56.63	56.08	56.40	1,905,071	+1.02(+1.83%)
Jul 11, 2023	55.43	55.49	55.07	55.38	1,597,081	+0.61(+1.12%)
Jul 10, 2023	54.98	55.15	54.71	54.77	1,485,744	+0.08(+0.14%)
Jul 07, 2023	54.63	54.90	54.56	54.69	2,028,898	+0.17(+0.31%)
Jul 06, 2023	54.88	54.98	54.30	54.52	2,266,256	-1.34(-2.40%)
Jul 05, 2023	56.13	56.29	55.75	55.86	1,648,021	-0.56(-1.00%)
Jul 03, 2023	56.17	56.58	56.14	56.43	811,711	+0.53(+0.95%)
Jun 30, 2023	55.64	55.93	55.48	55.89	1,547,053	+1.11(+2.03%)
Jun 29, 2023	54.74	54.97	54.67	54.78	1,783,669	-0.31(-0.55%)
Jun 28, 2023	55.34	55.36	55.04	55.09	1,655,708	-0.62(-1.11%)
Jun 27, 2023	55.66	55.75	55.50	55.71	1,962,762	+0.17(+0.30%)
Jun 26, 2023	55.95	55.98	55.49	55.54	1,977,195	-0.75(-1.33%)
Jun 23, 2023	56.49	56.55	56.17	56.29	1,592,546	-0.76(-1.33%)
Jun 22, 2023	57.16	57.18	56.59	57.05	1,980,600	+1.14(+2.04%)
Jun 21, 2023	55.60	55.98	55.40	55.90	1,665,986	-0.03(-0.05%)
Jun 20, 2023	56.28	56.33	55.87	55.93	2,124,556	-1.43(-2.49%)
Jun 16, 2023	58.10	58.28	57.28	57.36	3,601,335	-0.35(-0.61%)
Jun 15, 2023	56.59	57.74	56.44	57.72	4,172,959	-6.02(-9.45%)
May 08, 2023	63.89	63.96	63.53	63.74	1,401,852	-0.15(-0.23%)
May 05, 2023	63.18	64.34	62.43	63.89	3,571,052	-1.05(-1.62%)
May 04, 2023	63.97	65.35	63.86	64.94	3,734,430	+2.18(+3.47%)
May 03, 2023	62.99	63.17	62.56	62.76	3,365,448	+0.83(+1.34%)
May 02, 2023	62.42	62.49	61.75	61.93	3,368,393	-0.93(-1.49%)

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.