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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	82.54	82.98	82.44	82.81	951,718	+1.23(+1.50%)
Jun 27, 2019	81.56	81.67	80.83	81.58	1,183,461	-0.16(-0.19%)
Jun 26, 2019	82.99	82.99	81.68	81.74	959,393	-0.96(-1.17%)
Jun 25, 2019	83.80	83.92	82.67	82.70	1,173,682	-1.57(-1.87%)
Jun 24, 2019	84.14	84.75	84.04	84.28	937,950	+0.00(+0.00%)
Jun 21, 2019	83.86	84.65	83.67	84.28	1,310,322	+0.32(+0.38%)
Jun 20, 2019	83.94	84.04	83.32	83.96	2,000,591	+1.70(+2.07%)
Jun 19, 2019	81.59	82.57	81.46	82.26	1,009,906	+0.98(+1.21%)
Jun 18, 2019	80.06	81.64	79.98	81.27	2,594,232	+2.39(+3.02%)
Jun 17, 2019	78.58	79.00	78.45	78.89	832,686	+0.13(+0.17%)
Jun 14, 2019	78.93	79.36	78.65	78.76	870,698	-1.64(-2.04%)
Jun 13, 2019	80.77	80.99	80.01	80.39	774,986	-0.81(-1.00%)
Jun 12, 2019	81.07	81.39	80.98	81.21	749,729	+0.93(+1.15%)
Jun 11, 2019	80.34	80.64	79.86	80.28	946,831	+0.45(+0.56%)
Jun 10, 2019	80.13	80.18	79.67	79.83	1,100,606	+0.01(+0.01%)
Jun 07, 2019	79.91	80.23	79.48	79.82	1,255,062	+1.14(+1.45%)
Jun 06, 2019	78.30	78.72	78.07	78.68	1,019,302	+0.78(+1.00%)
Jun 05, 2019	78.59	78.64	77.87	77.91	1,432,520	-0.63(-0.80%)
Jun 04, 2019	78.27	78.55	77.81	78.53	957,662	+1.55(+2.02%)
Jun 03, 2019	76.15	77.08	75.79	76.98	1,506,427	+0.82(+1.08%)
May 31, 2019	75.16	76.37	74.92	76.16	1,945,015	-0.92(-1.19%)
May 30, 2019	76.61	77.36	76.60	77.07	1,244,005	+1.01(+1.33%)
May 29, 2019	76.11	76.23	75.38	76.06	1,585,847	-0.98(-1.28%)
May 28, 2019	77.53	77.76	76.95	77.04	1,180,914	-0.38(-0.50%)
May 24, 2019	77.52	77.74	76.98	77.43	885,127	+0.43(+0.56%)
May 23, 2019	76.83	77.29	76.68	77.00	1,474,958	-0.30(-0.39%)
May 22, 2019	76.08	77.53	75.93	77.30	1,282,658	+1.52(+2.00%)
May 21, 2019	75.96	76.12	75.59	75.78	1,503,355	-0.01(-0.01%)
May 20, 2019	76.53	76.70	75.58	75.79	1,058,265	-1.53(-1.97%)
May 17, 2019	77.91	78.07	77.17	77.32	1,226,737	-1.16(-1.48%)
May 16, 2019	77.68	79.14	77.65	78.48	1,318,056	+0.05(+0.06%)
May 15, 2019	76.95	78.69	76.93	78.43	1,750,211	+0.77(+0.99%)
May 14, 2019	77.15	78.14	77.14	77.66	940,495	+0.26(+0.34%)
May 13, 2019	76.58	77.49	76.57	77.40	1,412,432	-1.32(-1.68%)
May 10, 2019	78.65	79.00	77.93	78.72	882,669	+0.19(+0.24%)
May 09, 2019	78.14	78.79	77.69	78.53	1,104,564	-0.94(-1.18%)
May 08, 2019	79.20	79.99	79.03	79.47	1,131,358	+0.64(+0.81%)
May 07, 2019	79.59	80.15	78.37	78.83	2,204,827	-2.23(-2.76%)
May 06, 2019	80.35	81.45	80.23	81.07	1,231,604	-0.30(-0.37%)
May 03, 2019	81.37	81.82	80.99	81.37	1,159,142	+0.52(+0.64%)
May 02, 2019	81.76	81.76	80.52	80.85	1,476,601	-0.25(-0.31%)
May 01, 2019	81.80	82.54	80.91	81.10	1,805,492	-1.04(-1.27%)
Apr 30, 2019	81.57	82.39	81.48	82.15	677,402	+0.86(+1.06%)
Apr 29, 2019	80.68	81.62	80.60	81.29	909,891	+0.40(+0.49%)
Apr 26, 2019	80.71	80.93	80.20	80.89	996,520	+0.87(+1.08%)
Apr 25, 2019	80.25	80.37	79.43	80.02	1,452,639	-1.45(-1.78%)
Apr 24, 2019	82.22	82.32	81.11	81.47	1,124,242	-0.96(-1.17%)
Apr 23, 2019	81.80	82.93	81.74	82.43	817,929	-0.32(-0.39%)
Apr 22, 2019	82.84	83.56	82.74	82.76	1,051,125	-0.33(-0.40%)
Apr 18, 2019	82.64	83.14	82.41	83.09	1,525,637	+1.51(+1.85%)
Apr 17, 2019	81.88	81.92	81.35	81.58	1,160,394	-0.36(-0.44%)
Apr 16, 2019	82.28	82.48	81.88	81.94	869,654	-0.36(-0.44%)
Apr 15, 2019	82.23	82.37	81.97	82.30	737,026	+0.53(+0.64%)
Apr 12, 2019	81.68	81.92	81.42	81.78	1,741,203	+0.53(+0.65%)
Apr 11, 2019	81.06	81.36	80.82	81.25	927,113	+0.68(+0.85%)
Apr 10, 2019	80.63	80.70	80.13	80.57	1,045,159	+0.74(+0.93%)
Apr 09, 2019	79.57	79.89	79.43	79.83	1,072,316	+0.34(+0.43%)
Apr 08, 2019	79.96	79.96	79.26	79.49	781,194	-0.24(-0.30%)
Apr 05, 2019	79.81	80.28	79.50	79.73	1,619,399	+1.23(+1.56%)
Apr 04, 2019	77.95	78.63	77.68	78.50	1,179,018	+1.05(+1.36%)
Apr 03, 2019	77.42	77.69	77.12	77.45	652,174	-0.30(-0.39%)
Apr 02, 2019	77.63	78.05	77.32	77.75	650,611	+0.50(+0.65%)

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.