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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	104.63	104.93	104.33	104.59	1,397,351	+0.26(+0.25%)
Sep 28, 2017		104.89	104.02	104.33	2,510,024	+0.44(+0.42%)
Sep 27, 2017	102.06	103.89	102.06	103.89	3,125,129	+0.89(+0.86%)
Sep 26, 2017	102.00	103.11	101.95	103.00	3,441,857	+0.57(+0.56%)
Sep 25, 2017	102.56	102.98	102.14	102.43	1,557,956	+0.39(+0.39%)
Sep 22, 2017	102.23	102.60	101.89	102.04	1,248,511	-0.52(-0.50%)
Sep 21, 2017	102.52	102.80	102.04	102.55	972,989	-0.98(-0.95%)
Sep 20, 2017	103.97	104.05	101.91	103.54	2,179,656	-1.74(-1.65%)
Sep 19, 2017	105.24	105.71	105.03	105.27	1,734,810	-0.08(-0.07%)
Sep 18, 2017	105.84	105.84	104.70	105.35	2,061,003	-0.61(-0.57%)
Sep 15, 2017	106.77	106.78	105.73	105.96	1,147,581	-0.77(-0.72%)
Sep 14, 2017		107.09	106.37	106.73	1,294,965	+0.30(+0.28%)
Sep 13, 2017	106.98	107.06	106.36	106.43	843,065	-0.26(-0.25%)
Sep 12, 2017	106.53	106.85	106.40	106.69	949,092	+0.06(+0.06%)
Sep 11, 2017	106.17	106.78	106.06	106.63	1,577,723	+0.12(+0.12%)
Sep 08, 2017	107.03	107.24	106.31	106.51	1,232,956	+0.24(+0.23%)
Sep 07, 2017	106.17	106.29	105.46	106.26	5,597,982	+1.54(+1.47%)
Sep 06, 2017	104.80	104.86	104.39	104.72	1,194,725	+0.53(+0.51%)
Sep 05, 2017	104.31	104.60	103.67	104.19	1,081,385	+0.18(+0.18%)
Sep 01, 2017	104.53	104.63	103.87	104.00	983,360	+0.23(+0.22%)
Aug 31, 2017	104.18	104.25	103.55	103.77	1,023,714	+0.53(+0.52%)
Aug 30, 2017	103.17	103.66	103.01	103.24	1,191,739	+0.80(+0.78%)
Aug 29, 2017	102.10	102.55	101.98	102.44	1,167,066	+0.91(+0.90%)
Aug 28, 2017	102.43	102.43	101.35	101.53	859,109	-0.60(-0.58%)
Aug 25, 2017	102.14	102.47	101.76	102.12	863,327	+0.54(+0.54%)
Aug 24, 2017	102.17	102.26	101.50	101.58	1,316,150	-0.19(-0.19%)
Aug 23, 2017	101.77	102.15	101.60	101.77	1,326,328	-0.70(-0.68%)
Aug 22, 2017	102.18	102.81	102.03	102.47	1,563,295	+0.11(+0.11%)
Aug 21, 2017	102.80	102.91	102.11	102.36	1,132,509	+0.40(+0.40%)
Aug 18, 2017	101.99	102.31	101.64	101.96	1,653,324	-0.50(-0.49%)
Aug 17, 2017	103.69	103.86	102.44	102.46	996,757	-0.77(-0.75%)
Aug 16, 2017	103.14	103.50	102.82	103.23	1,618,879	+0.63(+0.62%)
Aug 15, 2017	102.27	102.62	102.03	102.60	1,053,830	+0.54(+0.53%)
Aug 14, 2017	102.57	102.77	102.03	102.05	806,750	+0.52(+0.51%)
Aug 11, 2017	101.63	102.30	101.16	101.54	1,519,642	-0.21(-0.21%)
Aug 10, 2017	101.95	102.47	101.68	101.75	1,559,805	-1.38(-1.34%)
Aug 09, 2017	102.98	103.53	102.87	103.13	2,817,992	-1.03(-0.99%)
Aug 08, 2017	104.50	104.90	103.77	104.17	1,116,364	-0.62(-0.59%)
Aug 07, 2017	104.45	105.21	104.41	104.79	582,708	-0.44(-0.42%)
Aug 04, 2017	105.22	105.47	104.61	105.23	1,011,413	+0.21(+0.20%)
Aug 03, 2017	105.07	105.61	104.07	105.02	1,237,247	+0.90(+0.87%)
Aug 02, 2017	104.82	104.93	103.82	104.11	2,881,858	-0.93(-0.88%)
Aug 01, 2017	105.21	105.50	104.57	105.04	1,538,872	-0.74(-0.70%)
Jul 31, 2017	106.60	106.72	105.14	105.78	1,261,109	-0.46(-0.43%)
Jul 28, 2017	106.01	106.95	105.74	106.24	2,413,636	-1.46(-1.35%)
Jul 27, 2017	107.08	108.72	106.70	107.69	8,465,007	+6.25(+6.16%)
Jul 26, 2017	101.09	101.91	100.92	101.44	3,196,094	+1.53(+1.54%)
Jul 25, 2017	100.57	100.64	99.56	99.91	1,166,792	+0.17(+0.17%)
Jul 24, 2017	99.97	100.11	99.57	99.74	1,139,973	-0.85(-0.85%)
Jul 21, 2017	100.78	101.16	100.32	100.59	1,603,574	-0.67(-0.67%)
Jul 20, 2017	101.60	101.71	100.95	101.27	2,259,909	+0.61(+0.61%)
Jul 19, 2017	100.15	100.65	99.81	100.65	890,409	+0.28(+0.28%)
Jul 18, 2017	100.34	100.67	100.04	100.37	1,040,280	+0.26(+0.26%)
Jul 17, 2017	100.17	100.84	100.02	100.11	2,515,725	-0.09(-0.09%)
Jul 14, 2017	99.89	100.34	99.50	100.20	1,272,519	+1.09(+1.10%)
Jul 13, 2017	99.04	99.21	98.82	99.11	720,764	+0.47(+0.48%)
Jul 12, 2017	98.21	99.10	98.19	98.64	1,048,475	+1.26(+1.30%)
Jul 11, 2017	96.58	97.66	96.22	97.37	2,158,207	-0.60(-0.62%)
Jul 10, 2017	98.27	98.73	97.86	97.98	1,298,657	+0.82(+0.85%)
Jul 07, 2017	96.71	97.51	96.63	97.15	1,575,917	+0.39(+0.41%)
Jul 06, 2017	95.79	96.91	95.53	96.76	3,926,106	+0.32(+0.34%)
Jul 05, 2017	96.57	96.58	96.04	96.43	932,101	-0.37(-0.38%)

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.