BUD Historical Prices | Anheuser-Busch Inbev SA Sponsor Stock

Dow

0.91% Nasdaq

0.87%

Anheuser-Busch InBev SA/NV (BUD)

-NYSE

93.64 1.03(1.09%) 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	94.77	95.06	94.28	94.67	2,350,500	94.67
Jun 14, 2013	94.08	94.57	93.64	93.73	767,500	93.73
Jun 13, 2013	91.75	93.40	91.75	93.27	1,008,100	93.27
Jun 12, 2013	94.44	94.53	92.45	92.68	791,700	92.68
Jun 11, 2013	92.02	93.23	91.90	92.76	759,200	92.76
Jun 10, 2013	94.20	94.22	93.60	93.72	717,900	93.72
Jun 7, 2013	93.11	95.35	93.07	94.41	1,623,200	94.41
Jun 6, 2013	91.80	92.74	91.58	92.70	1,168,600	92.70
Jun 5, 2013	91.09	91.45	90.01	90.53	1,499,100	90.53
Jun 4, 2013	92.40	92.65	92.03	92.33	725,800	92.33
Jun 3, 2013	91.43	92.31	90.98	92.31	999,200	92.31
May 31, 2013	92.71	92.97	91.73	91.92	1,568,200	91.92
May 30, 2013	94.33	94.67	94.00	94.20	1,011,200	94.20
May 29, 2013	94.88	95.09	93.73	93.77	767,900	93.77
May 28, 2013	96.63	97.09	95.57	95.79	567,200	95.79
May 24, 2013	95.36	95.77	95.04	95.61	623,700	95.61
May 23, 2013	94.63	95.62	94.17	95.60	948,600	95.60
May 22, 2013	95.77	96.42	95.07	95.27	948,600	95.27
May 21, 2013	95.40	96.14	95.19	95.60	1,081,200	95.60
May 20, 2013	95.73	95.90	95.38	95.48	832,900	95.48
May 17, 2013	96.07	96.80	95.51	96.37	1,345,300	96.37
May 16, 2013	97.42	97.72	96.63	96.72	583,200	96.72
May 15, 2013	96.94	98.19	96.94	97.76	947,700	97.76
May 14, 2013	97.81	98.52	97.78	98.49	855,000	98.49
May 13, 2013	97.25	97.63	96.95	97.54	897,000	97.54
May 10, 2013	96.44	96.91	96.14	96.75	448,700	96.75
May 9, 2013	96.85	97.03	96.03	96.26	774,000	96.26
May 8, 2013	97.53	97.96	97.30	97.77	1,287,700	97.77
May 7, 2013	96.41	96.71	95.24	96.32	785,200	96.32
May 6, 2013	96.11	96.17	95.56	95.80	607,900	95.80
May 3, 2013	95.40	96.55	95.34	96.20	2,058,800	96.20
May 2, 2013	94.89	95.62	94.68	95.25	2,127,000	95.25
May 1, 2013	95.66	96.27	94.86	94.89	1,311,600	94.89
Apr 30, 2013	93.88	95.74	93.41	95.62	5,002,900	95.62
Apr 29, 2013	95.04	95.98	94.92	95.48	3,877,900	95.48
Apr 26, 2013	94.48	94.57	93.34	94.13	3,503,100	94.13
Apr 25, 2013	97.26	97.33	95.94	96.21	1,620,200	96.21
Apr 24, 2013	95.95	97.31	95.94	96.28	1,559,500	96.28
Apr 23, 2013	97.59	97.95	97.18	97.43	1,334,400	97.43
Apr 23, 2013	2.213 Dividend
Apr 22, 2013	99.06	99.33	98.54	99.02	947,800	96.81
Apr 19, 2013	98.10	99.70	98.05	99.22	1,183,100	97.00
Apr 18, 2013	97.44	98.03	96.55	97.57	1,380,900	95.39
Apr 17, 2013	99.08	99.10	96.71	96.74	1,818,700	94.58
Apr 16, 2013	99.34	99.63	98.50	99.34	713,200	97.12
Apr 15, 2013	98.95	99.43	98.23	98.23	1,103,200	96.03
Apr 12, 2013	99.96	100.44	99.63	100.38	1,513,000	98.14
Apr 11, 2013	100.83	101.42	100.60	100.88	897,600	98.63
Apr 10, 2013	99.29	101.86	99.23	101.84	2,131,500	99.56
Apr 9, 2013	98.45	99.31	98.08	98.73	947,700	96.52
Apr 8, 2013	99.33	99.71	98.91	99.23	1,218,300	97.01
Apr 5, 2013	97.25	98.18	96.72	97.60	1,315,100	95.42
Apr 4, 2013	98.47	100.12	98.13	99.55	990,500	97.33
Apr 3, 2013	101.08	101.48	99.00	99.08	3,954,100	96.87
Apr 2, 2013	99.69	101.59	99.61	100.14	1,679,200	97.90
Apr 1, 2013	99.53	99.95	98.92	99.32	487,800	97.10
Mar 28, 2013	99.27	99.78	98.80	99.55	1,005,000	97.33
Mar 27, 2013	96.44	97.62	96.18	97.45	1,156,200	95.27
Mar 26, 2013	97.42	98.84	97.02	98.69	1,351,700	96.48
Mar 25, 2013	98.42	98.72	96.89	97.39	2,386,800	95.21
Mar 22, 2013	96.25	98.10	96.12	98.10	2,266,800	95.91
Mar 21, 2013	95.52	96.13	95.10	95.67	2,061,300	93.53
Mar 20, 2013	96.35	96.56	95.63	96.13	1,151,000	93.98
Mar 19, 2013	95.58	96.12	94.58	95.28	1,169,400	93.15
Mar 18, 2013	94.89	96.62	94.89	95.62	1,363,000	93.48
Mar 15, 2013	95.93	96.08	94.66	95.43	1,311,900	93.30
Mar 14, 2013	95.91	96.53	95.55	96.26	743,600	94.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BUD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Anheuser-Busch InBev SA/NV (BUD)