$101.39 +1.48 (%) AB InBev Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUD historical data

Date Open High Low Close Volume
12/2/201699.86101.4999.83101.392,559,242
12/1/2016101.03101.1998.2899.917,462,041
11/30/2016105.59105.70103.07103.272,574,766
11/29/2016104.63105.04104.38104.812,576,104
11/28/2016104.08104.90104.00104.822,275,508
11/25/2016104.76104.76103.71103.841,360,215
11/23/2016102.55102.95102.27102.401,874,769
11/22/2016102.66103.05102.39102.663,591,497
11/21/2016102.20103.65102.17103.333,722,093
11/18/2016102.06102.14101.00101.883,579,198
11/17/2016103.19103.75102.99103.004,376,191
11/16/2016102.52103.64102.01102.272,955,321
11/15/2016102.06103.30101.94103.182,925,694
11/14/2016104.00104.25101.41101.986,424,136
11/11/2016107.42108.39107.00107.805,579,238
11/10/2016109.74109.97107.12108.506,073,036
11/9/2016113.80113.80109.98112.333,942,388
11/8/2016114.00115.74113.93115.602,897,725
11/7/2016112.62113.22111.96113.043,028,922
11/4/2016113.07113.24111.85112.092,377,469
11/3/2016113.13113.18112.20112.403,246,361
11/2/2016115.23115.29114.21114.591,857,337
11/1/2016116.22116.34114.53114.991,805,326
10/31/2016115.57115.65114.27115.492,365,190
10/28/2016118.48118.88116.77116.845,399,167
10/27/2016122.47122.67120.91121.461,777,632
10/26/2016121.45122.35121.12121.562,513,817
10/25/2016123.87124.06123.50123.781,477,843
10/24/2016126.09126.32124.79125.081,294,071
10/21/2016126.94127.32126.49126.771,194,218
10/20/2016127.63128.30126.87127.441,463,593
10/19/2016128.67128.92128.18128.711,535,120
10/18/2016128.49128.55127.59127.961,873,383
10/17/2016128.34128.69127.72128.211,108,416
10/14/2016128.18129.09127.94128.651,084,186
10/13/2016127.15127.81126.42127.281,198,000
10/12/2016127.60127.79126.69127.371,317,782
10/11/2016128.00128.47127.18128.171,235,746
10/10/2016126.94128.49126.80127.49996,428
10/7/2016127.02127.44126.01127.251,109,780
10/6/2016127.76128.48127.15127.261,583,336
10/5/2016129.42129.67128.90129.261,846,201
10/4/2016129.51129.83128.41128.721,640,775
10/3/2016130.21130.47128.86128.911,426,250
9/30/2016130.75131.91130.50131.411,477,411
9/29/2016132.36132.50130.66131.163,480,586
9/28/2016132.17133.64132.17133.442,214,224
9/27/2016130.85132.55130.76131.882,086,649
9/26/2016130.73136.08129.99132.203,041,244
9/23/2016129.77130.62129.69130.16776,970
9/22/2016130.23130.88130.00130.061,355,477
9/21/2016125.56127.50125.54127.30706,900
9/20/2016126.46126.50125.88125.88506,349
9/19/2016125.31125.80124.71125.30814,957
9/16/2016124.25124.48123.53124.09762,171
9/15/2016123.41124.72122.84124.56841,775
9/14/2016122.43123.33122.23122.78629,325
9/13/2016123.68124.37122.18122.551,193,987
9/12/2016122.82124.99122.82124.801,209,341
9/9/2016125.53125.65123.23123.231,331,549
9/8/2016127.27127.69126.44126.56649,158
9/7/2016128.46128.57127.27127.37757,494
9/6/2016127.42128.12127.19127.94784,807
9/2/2016126.81127.00126.42126.76824,604
9/1/2016123.68125.06123.37124.81633,743
8/31/2016125.11125.19123.70124.031,428,454
8/30/2016125.99126.24125.13125.37687,451
8/29/2016125.51126.57125.47126.34411,947
8/26/2016127.58128.06125.30125.74697,006
8/25/2016126.19126.57125.72125.80381,185
8/24/2016125.82126.11125.28125.87621,644
8/23/2016127.10127.35126.43126.45724,865
8/22/2016125.38125.87125.26125.45705,153
8/19/2016126.09126.76125.73126.38920,416
8/18/2016126.54126.91126.38126.81536,070
8/17/2016126.15126.76125.46126.54703,190
8/16/2016125.81126.17125.29126.00683,910
8/15/2016126.49126.55125.64125.65782,082
8/12/2016125.83126.29125.63126.191,283,085
8/11/2016124.12124.80123.89124.60793,453
8/10/2016123.60124.13123.32123.65822,658
8/9/2016123.19123.44122.86123.111,981,887
8/8/2016123.38123.82122.68122.931,368,023
8/5/2016123.02124.17122.91123.851,654,166
8/4/2016123.20124.39123.14123.931,346,864
8/3/2016124.50124.65123.14123.651,296,633
8/2/2016126.03126.08124.35124.631,355,057
8/1/2016126.90127.08125.01125.232,087,748
7/29/2016126.45129.86125.74129.443,001,048
7/28/2016122.07126.08121.38125.925,034,186
7/27/2016125.61125.70121.53121.944,384,427
7/26/2016127.46127.58126.55126.601,685,225
7/25/2016126.56126.56125.63125.96544,450
7/22/2016125.13126.37125.05126.121,333,917
7/21/2016124.87125.49124.24124.501,796,788
7/20/2016123.18128.05123.16126.223,086,591
7/19/2016124.89125.22124.28124.591,053,625
7/18/2016125.30126.09125.23125.931,376,364
7/15/2016125.55125.73124.53125.431,666,198
7/14/2016127.77128.09126.31126.361,535,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center