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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		99.39	99.39	99.39	0	+0.27(+0.27%)
Dec 28, 2017	99.78	99.88	98.87	99.13	940,078	-0.79(-0.79%)
Dec 27, 2017	99.90	100.05	99.51	99.92	1,052,910	+0.66(+0.66%)
Dec 26, 2017	99.38	99.89	99.16	99.26	616,734	-0.13(-0.13%)
Dec 22, 2017	99.08	99.45	99.01	99.39	1,107,852	+0.19(+0.19%)
Dec 21, 2017	99.87	100.23	99.19	99.21	1,267,341	-0.25(-0.25%)
Dec 20, 2017	100.30	100.30	99.29	99.45	1,522,960	-0.13(-0.13%)
Dec 19, 2017	100.68	100.75	99.58	99.59	1,577,298	+0.31(+0.31%)
Dec 18, 2017	99.87	100.48	99.21	99.28	1,513,998	+0.72(+0.73%)
Dec 15, 2017	98.25	98.79	98.06	98.56	2,130,444	+0.11(+0.11%)
Dec 14, 2017	98.24	98.99	98.16	98.45	1,403,397	-0.37(-0.37%)
Dec 13, 2017	98.65	98.97	98.13	98.81	1,783,504	-0.19(-0.19%)
Dec 12, 2017	98.46	99.51	98.40	99.00	2,044,535	-0.27(-0.27%)
Dec 11, 2017	99.21	99.44	99.01	99.27	2,024,429	-0.23(-0.23%)
Dec 08, 2017	98.99	99.55	98.65	99.50	1,662,105	+0.37(+0.38%)
Dec 07, 2017	99.58	99.86	99.04	99.13	2,500,018	-1.55(-1.54%)
Dec 06, 2017	99.98	100.82	99.78	100.67	1,574,161	+0.03(+0.03%)
Dec 05, 2017	100.65	102.89	100.54	100.65	2,678,207	-2.17(-2.11%)
Dec 04, 2017	102.54	103.33	102.39	102.82	1,194,189	-0.04(-0.04%)
Dec 01, 2017	102.52	102.97	102.09	102.87	1,474,348	+0.86(+0.85%)
Nov 30, 2017	103.54	103.54	101.83	102.00	2,450,597	-1.25(-1.21%)
Nov 29, 2017	104.14	104.25	103.02	103.25	1,773,360	-1.38(-1.32%)
Nov 28, 2017	105.34	105.35	104.36	104.63	1,319,851	-0.06(-0.06%)
Nov 27, 2017	104.90	105.00	104.33	104.69	2,320,682	-0.04(-0.04%)
Nov 24, 2017	104.50	104.79	104.25	104.74	820,859	+1.61(+1.56%)
Nov 22, 2017	103.93	103.97	102.63	103.13	816,516	+0.12(+0.11%)
Nov 21, 2017	102.71	103.12	102.50	103.01	1,454,630	+0.08(+0.08%)
Nov 20, 2017	102.26	103.00	102.20	102.93	1,564,716	+0.48(+0.47%)
Nov 17, 2017	102.39	102.63	102.08	102.45	1,786,739	+0.07(+0.07%)
Nov 16, 2017	103.15	103.27	102.27	102.38	2,263,749	+1.26(+1.24%)
Nov 15, 2017	101.30	101.66	101.08	101.12	3,074,504	-1.13(-1.11%)
Nov 14, 2017	102.28	102.97	101.93	102.25	2,417,846	-1.00(-0.96%)
Nov 13, 2017	102.56	103.75	102.49	103.25	3,140,617	-0.34(-0.33%)
Nov 10, 2017	102.78	103.64	102.51	103.59	1,672,552	-0.03(-0.03%)
Nov 09, 2017	103.20	103.82	103.02	103.62	1,440,487	+0.04(+0.04%)
Nov 08, 2017	103.42	103.97	103.37	103.58	2,032,551	-0.45(-0.43%)
Nov 07, 2017	103.97	105.05	103.86	104.03	2,945,300	-1.68(-1.59%)
Nov 06, 2017	106.66	107.31	105.65	105.71	1,786,801	-1.01(-0.94%)
Nov 03, 2017	106.95	107.28	106.57	106.72	1,017,473	+0.70(+0.66%)
Nov 02, 2017	106.87	106.91	105.75	106.02	1,055,531	-1.06(-0.99%)
Nov 01, 2017	107.34	108.04	106.95	107.08	1,537,123	-0.56(-0.52%)
Oct 31, 2017	107.05	107.74	106.90	107.64	1,828,901	+1.73(+1.63%)
Oct 30, 2017	105.24	106.21	105.08	105.91	1,532,063	+0.98(+0.94%)
Oct 27, 2017	105.57	105.64	104.17	104.93	2,718,496	-0.63(-0.60%)
Oct 26, 2017	104.40	105.60	104.07	105.56	6,485,977	-1.01(-0.95%)
Oct 25, 2017	107.82	107.92	105.78	106.57	3,718,879	-2.14(-1.97%)
Oct 24, 2017	108.64	109.13	108.22	108.71	2,116,300	-0.97(-0.88%)
Oct 23, 2017	109.49	110.18	109.49	109.67	2,246,845	-0.34(-0.31%)
Oct 20, 2017	110.33	110.56	109.83	110.02	1,042,277	-0.39(-0.36%)
Oct 19, 2017	109.82	110.44	109.67	110.41	878,222	+0.12(+0.11%)
Oct 18, 2017	110.40	110.90	109.94	110.29	2,184,836	-0.19(-0.17%)
Oct 17, 2017	109.75	110.58	109.65	110.48	986,616	+0.26(+0.24%)
Oct 16, 2017	109.93	110.40	109.67	110.22	1,437,513	+0.31(+0.29%)
Oct 13, 2017	109.38	110.46	109.31	109.90	1,903,399	+0.65(+0.59%)
Oct 12, 2017	108.17	109.33	108.11	109.25	1,590,597	+0.39(+0.35%)
Oct 11, 2017	108.60	109.11	108.52	108.87	1,094,863	+0.07(+0.06%)
Oct 10, 2017	107.97	108.97	107.91	108.80	2,371,923	+1.49(+1.39%)
Oct 09, 2017	107.61	107.85	107.23	107.31	1,419,960	+0.69(+0.65%)
Oct 06, 2017	106.58	107.02	106.05	106.61	854,909	-0.85(-0.79%)
Oct 05, 2017	106.60	107.47	106.56	107.46	1,785,618	+1.43(+1.35%)
Oct 04, 2017	105.29	106.25	105.28	106.03	2,402,369	+0.76(+0.72%)
Oct 03, 2017	104.27	105.35	104.27	105.27	1,099,843	+0.96(+0.92%)

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.