Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 21, 2009, 2:48PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Anheuser-Busch InBev (BUD)

On Nov 20: 50.67   0.07 (0.14%)

MORE ON BUD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 50.24 50.99 50.24 50.67 753,200 50.67 19-Nov-09 50.76 50.89 49.90 50.60 736,600 50.60 18-Nov-09 51.38 51.76 50.97 51.39 395,300 51.39 17-Nov-09 50.91 51.45 50.03 51.09 352,300 51.09 16-Nov-09 50.79 51.80 50.78 51.65 418,200 51.65 13-Nov-09 49.95 50.28 49.47 50.27 564,100 50.27 12-Nov-09 47.29 48.69 47.18 48.27 2,096,400 48.27 11-Nov-09 47.68 48.74 47.59 48.64 424,200 48.64 10-Nov-09 48.31 48.54 47.91 48.32 432,800 48.32 9-Nov-09 49.07 49.82 48.95 49.72 92,800 49.72 6-Nov-09 48.52 48.73 48.00 48.37 253,300 48.37 5-Nov-09 47.79 48.60 47.40 48.59 170,500 48.59 4-Nov-09 47.26 47.73 47.15 47.38 211,500 47.38 3-Nov-09 46.53 47.32 46.28 47.11 245,300 47.11 2-Nov-09 47.90 48.62 47.29 48.31 213,400 48.31 30-Oct-09 48.81 48.84 46.88 47.18 185,400 47.18 29-Oct-09 48.10 49.47 48.09 48.89 755,400 48.89 28-Oct-09 48.20 48.29 47.23 47.49 171,800 47.49 27-Oct-09 48.76 49.07 48.06 48.40 237,800 48.40 26-Oct-09 50.42 50.73 49.41 49.49 195,100 49.49 23-Oct-09 51.57 51.57 50.40 50.55 329,600 50.55 22-Oct-09 50.76 52.54 50.54 52.30 807,900 52.30 21-Oct-09 50.16 51.83 50.16 50.76 456,900 50.76 20-Oct-09 50.34 50.39 49.53 50.15 359,000 50.15 19-Oct-09 50.58 51.90 50.40 51.19 187,100 51.19 16-Oct-09 49.94 50.25 49.20 50.19 479,100 50.19 15-Oct-09 48.68 49.96 48.68 49.81 139,600 49.81 14-Oct-09 49.20 49.91 48.60 49.55 172,900 49.55 13-Oct-09 47.48 47.75 46.91 47.55 100,500 47.55 12-Oct-09 48.05 48.22 47.70 47.90 21,900 47.90 9-Oct-09 47.87 48.17 47.00 47.59 182,300 47.59 8-Oct-09 47.77 48.26 47.76 48.19 364,100 48.19 7-Oct-09 46.20 47.10 46.13 46.72 157,800 46.72 6-Oct-09 45.91 47.00 45.84 46.66 183,200 46.66 5-Oct-09 44.43 45.54 44.40 45.40 500,200 45.40 2-Oct-09 43.45 44.49 43.42 44.00 400,300 44.00 1-Oct-09 44.94 45.65 44.50 45.07 250,300 45.07 30-Sep-09 46.15 46.22 45.25 45.94 106,600 45.94 29-Sep-09 45.57 45.85 45.05 45.28 94,500 45.28 28-Sep-09 44.77 45.75 44.71 45.43 95,900 45.43 25-Sep-09 45.00 45.39 44.72 44.92 99,200 44.92 24-Sep-09 46.84 46.91 45.55 45.62 145,600 45.62 23-Sep-09 46.35 46.49 45.90 45.90 203,500 45.90 22-Sep-09 47.34 47.40 46.58 46.85 712,900 46.85 21-Sep-09 47.21 47.91 47.02 47.70 558,900 47.70 18-Sep-09 45.71 47.35 44.99 47.00 1,543,700 47.00 17-Sep-09 46.50 46.90 46.44 46.55 359,900 46.55 16-Sep-09 46.75 47.90 46.13 46.95 1,138,600 46.95 15-Sep-09 46.10 46.25 45.62 46.25 36,500 46.25 14-Sep-09 45.32 46.35 45.21 46.17 11,100 46.17 11-Sep-09 45.60 45.60 45.22 45.45 47,500 45.45 10-Sep-09 44.15 45.00 44.10 45.00 18,000 45.00 9-Sep-09 44.00 44.50 44.00 44.45 10,600 44.45 8-Sep-09 43.55 43.81 43.46 43.50 3,900 43.50 4-Sep-09 41.50 42.10 41.40 42.10 5,800 42.10 3-Sep-09 42.00 42.10 41.55 41.55 11,100 41.55 2-Sep-09 41.70 41.95 41.60 41.75 20,600 41.75 1-Sep-09 42.50 42.70 41.50 41.50 11,200 41.50 31-Aug-09 42.70 43.50 42.70 43.40 7,000 43.40 28-Aug-09 42.40 42.70 42.35 42.70 9,600 42.70 27-Aug-09 41.90 42.85 41.36 42.37 11,700 42.37 26-Aug-09 42.35 42.64 42.25 42.50 14,900 42.50 25-Aug-09 42.91 42.91 42.10 42.60 33,800 42.60 24-Aug-09 42.32 42.41 41.90 41.90 11,900 41.90 21-Aug-09 41.89 42.25 41.89 42.05 13,100 42.05 20-Aug-09 40.52 40.82 40.44 40.60 14,100 40.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions