Skip to main content

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

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 65.16 65.26 64.58 64.91 1,432,993 +0.33(+0.51%)
Mar 30, 2023 64.31 64.61 64.12 64.58 1,650,845 +1.06(+1.67%)
Mar 29, 2023 62.87 63.53 62.59 63.52 1,981,957 +1.78(+2.88%)
Mar 28, 2023 61.02 61.82 60.94 61.74 1,689,496 +0.49(+0.79%)
Mar 27, 2023 60.86 61.29 60.86 61.25 1,153,655 +0.77(+1.27%)
Mar 24, 2023 59.76 60.54 59.65 60.48 1,516,371 +0.32(+0.53%)
Mar 23, 2023 60.30 60.64 59.87 60.16 1,344,402 +0.19(+0.32%)
Mar 22, 2023 60.46 60.82 59.93 59.97 1,602,802 +0.34(+0.57%)
Mar 21, 2023 59.92 60.00 59.46 59.63 1,799,490 +0.86(+1.46%)
Mar 20, 2023 58.29 58.95 58.28 58.77 1,212,246 +0.50(+0.85%)
Mar 17, 2023 57.81 58.57 57.74 58.27 1,610,437 -0.88(-1.48%)
Mar 16, 2023 58.25 59.18 58.07 59.15 1,517,026 +1.35(+2.34%)
Mar 15, 2023 56.72 57.88 56.67 57.80 2,001,771 -1.35(-2.29%)
Mar 14, 2023 58.98 59.30 58.69 59.15 1,746,396 +1.29(+2.24%)
Mar 13, 2023 57.92 58.54 57.81 57.86 2,053,227 -0.76(-1.29%)
Mar 10, 2023 59.95 59.98 58.36 58.61 2,539,266 -0.03(-0.05%)
Mar 09, 2023 59.32 59.82 58.60 58.64 2,706,153 +0.28(+0.48%)
Mar 08, 2023 58.31 58.58 58.16 58.36 2,097,778 +0.21(+0.37%)
Mar 07, 2023 59.18 59.23 58.10 58.15 2,119,049 -1.27(-2.14%)
Mar 06, 2023 59.59 59.74 59.27 59.42 1,716,543 -0.96(-1.59%)
Mar 03, 2023 59.36 60.40 59.13 60.38 2,481,499 +0.96(+1.62%)
Mar 02, 2023 58.68 59.42 58.29 59.42 1,809,061 +0.82(+1.39%)
Mar 01, 2023 59.53 59.58 58.39 58.60 2,051,177 -0.44(-0.74%)
Feb 28, 2023 59.22 59.54 58.94 59.04 1,380,588 -0.02(-0.03%)
Feb 27, 2023 59.09 59.19 58.87 59.06 1,083,290 +0.39(+0.66%)
Feb 24, 2023 58.49 58.68 58.16 58.67 912,564 -0.46(-0.77%)
Feb 23, 2023 59.05 59.19 58.65 59.13 1,033,723 +0.72(+1.23%)
Feb 22, 2023 58.34 58.55 58.23 58.41 1,368,573 +0.92(+1.61%)
Feb 21, 2023 57.66 57.78 57.27 57.49 1,016,138 +0.27(+0.48%)
Feb 17, 2023 56.65 57.36 56.65 57.21 838,981 -0.06(-0.10%)
Feb 16, 2023 57.29 57.55 56.99 57.27 1,195,534 -0.51(-0.88%)
Feb 15, 2023 57.40 57.80 57.21 57.78 1,000,165 +0.56(+0.99%)
Feb 14, 2023 57.34 57.58 56.97 57.21 1,014,654 -0.05(-0.09%)
Feb 13, 2023 56.69 57.30 56.60 57.26 845,096 +0.80(+1.41%)
Feb 10, 2023 56.40 56.63 56.25 56.46 1,056,783 -0.03(-0.05%)
Feb 09, 2023 57.29 57.32 56.38 56.49 1,196,050 -0.12(-0.21%)
Feb 08, 2023 56.80 56.90 56.55 56.61 807,547 -0.21(-0.38%)
Feb 07, 2023 56.45 56.99 56.21 56.82 1,274,445 -0.30(-0.53%)
Feb 06, 2023 57.13 57.28 56.91 57.13 1,008,072 -0.45(-0.78%)
Feb 03, 2023 57.88 57.97 57.14 57.57 2,095,209 -0.66(-1.14%)
Feb 02, 2023 58.44 58.58 58.09 58.23 2,453,546 -0.39(-0.66%)
Feb 01, 2023 59.00 59.04 57.74 58.62 3,648,142 -0.02(-0.03%)
Jan 31, 2023 58.16 58.65 57.86 58.64 1,563,102 +1.51(+2.64%)
Jan 30, 2023 57.25 57.76 57.02 57.14 1,518,934 +0.09(+0.15%)
Jan 27, 2023 56.76 57.18 56.74 57.05 991,152 -0.98(-1.69%)
Jan 26, 2023 58.04 58.10 57.61 58.03 809,349 -0.63(-1.08%)
Jan 25, 2023 57.85 58.67 57.69 58.66 1,198,412 +0.85(+1.46%)
Jan 24, 2023 57.51 57.98 57.29 57.82 1,500,070 +0.14(+0.24%)
Jan 23, 2023 58.04 58.07 57.41 57.68 1,658,316 -0.49(-0.84%)
Jan 20, 2023 57.90 58.17 57.54 58.17 1,253,478 +0.46(+0.79%)
Jan 19, 2023 57.54 58.03 57.52 57.71 1,422,070 +0.04(+0.07%)
Jan 18, 2023 59.64 59.70 57.66 57.67 1,716,750 -1.73(-2.91%)
Jan 17, 2023 59.41 59.87 59.29 59.40 1,736,437 +0.15(+0.25%)
Jan 13, 2023 59.02 59.57 59.02 59.26 1,253,747 +0.42(+0.71%)
Jan 12, 2023 58.67 59.21 58.23 58.84 2,769,031 -1.35(-2.25%)
Jan 11, 2023 59.24 60.20 59.24 60.19 2,057,730 +1.39(+2.37%)
Jan 10, 2023 58.81 58.95 58.60 58.80 1,510,199 -0.21(-0.36%)
Jan 09, 2023 58.83 59.50 58.77 59.01 1,367,785 -0.41(-0.69%)
Jan 06, 2023 58.46 59.55 58.33 59.42 980,087 +0.83(+1.41%)
Jan 05, 2023 58.82 59.10 58.32 58.59 1,266,281 -1.03(-1.73%)
Jan 04, 2023 59.50 59.88 59.19 59.63 2,144,121 +1.65(+2.85%)
Jan 03, 2023 58.66 58.87 57.88 57.97 1,322,181 -0.43(-0.73%)
Dec 30, 2022 58.60 58.77 58.12 58.40 1,123,486 -0.33(-0.56%)
Dec 29, 2022 58.85 59.11 58.69 58.73 1,041,923 +0.41(+0.70%)
Dec 28, 2022 58.89 59.04 58.29 58.32 672,194 -0.39(-0.66%)
Dec 27, 2022 58.74 58.96 58.59 58.71 735,174 -0.01(-0.02%)
Dec 23, 2022 58.39 58.78 58.28 58.72 822,758 +0.24(+0.42%)
Dec 22, 2022 58.74 58.79 57.98 58.48 771,799 -0.29(-0.50%)
Dec 21, 2022 58.22 58.82 58.21 58.77 818,055 +1.02(+1.77%)
Dec 20, 2022 57.98 58.17 57.74 57.75 958,884 -0.11(-0.18%)
Dec 19, 2022 58.02 58.14 57.60 57.86 920,482 -0.15(-0.25%)
Dec 16, 2022 57.53 58.07 57.48 58.00 1,313,399 -0.11(-0.18%)
Dec 15, 2022 58.33 58.39 57.58 58.11 1,573,145 -1.36(-2.29%)
Dec 14, 2022 59.18 59.83 59.06 59.47 991,489 +0.32(+0.54%)
Dec 13, 2022 59.76 59.95 59.03 59.15 1,413,440 +0.80(+1.37%)
Dec 12, 2022 58.10 58.40 57.78 58.35 840,927 +0.37(+0.64%)
Dec 09, 2022 58.01 58.54 57.95 57.98 894,057 +0.04(+0.07%)
Dec 08, 2022 57.84 58.07 57.70 57.94 920,595 +0.21(+0.37%)
Dec 07, 2022 58.04 58.04 57.51 57.73 629,737 +0.32(+0.56%)
Dec 06, 2022 57.72 57.89 57.19 57.41 782,924 -0.42(-0.72%)
Dec 05, 2022 57.86 57.99 57.54 57.83 1,000,275 -0.88(-1.49%)
Dec 02, 2022 58.26 58.76 58.08 58.70 994,818 +0.60(+1.04%)
Dec 01, 2022 58.27 58.36 57.75 58.10 1,333,483 +0.82(+1.43%)
Nov 30, 2022 56.85 57.29 56.07 57.28 1,295,179 +0.85(+1.50%)
Nov 29, 2022 56.83 56.91 56.41 56.44 2,011,327 -0.15(-0.26%)
Nov 28, 2022 57.24 57.49 56.47 56.58 2,008,387 +1.54(+2.79%)
Nov 25, 2022 54.86 55.23 54.86 55.04 396,007 +0.20(+0.37%)
Nov 23, 2022 54.41 54.84 54.32 54.84 734,055 +0.44(+0.80%)
Nov 22, 2022 54.18 54.40 54.09 54.40 850,572 +0.42(+0.77%)
Nov 21, 2022 53.63 54.04 53.62 53.98 986,373 -0.03(-0.05%)
Nov 18, 2022 53.98 54.04 53.67 54.01 957,789 +0.51(+0.95%)
Nov 17, 2022 52.97 53.54 52.89 53.51 927,970 -0.03(-0.05%)
Nov 16, 2022 53.44 53.69 53.35 53.54 1,343,453 +0.28(+0.53%)
Nov 15, 2022 53.22 53.64 52.63 53.25 1,286,934 -0.02(-0.04%)
Nov 14, 2022 53.59 53.90 53.25 53.27 1,445,434 -0.57(-1.07%)
Nov 11, 2022 53.06 53.97 52.64 53.85 2,369,030 +1.56(+2.98%)
Nov 10, 2022 52.35 52.62 51.79 52.29 2,270,919 +1.60(+3.17%)
Nov 09, 2022 50.80 51.17 50.61 50.69 1,645,421 -0.45(-0.87%)
Nov 08, 2022 51.15 51.53 50.76 51.13 1,088,971 -0.18(-0.36%)
Nov 07, 2022 51.37 51.48 50.92 51.32 1,577,761 +0.62(+1.23%)
Nov 04, 2022 50.21 50.99 49.82 50.70 2,665,968 +2.88(+6.02%)
Nov 03, 2022 47.49 47.95 47.36 47.82 1,345,925 -0.33(-0.69%)
Nov 02, 2022 48.54 49.48 48.08 48.15 1,468,127 -1.53(-3.07%)
Nov 01, 2022 50.03 50.09 49.40 49.68 1,752,892 +0.94(+1.94%)
Oct 31, 2022 48.63 48.92 48.56 48.73 1,495,795 -0.23(-0.48%)
Oct 28, 2022 48.78 49.07 48.21 48.97 2,567,212 +0.77(+1.59%)
Oct 27, 2022 48.64 49.13 48.15 48.20 2,054,898 +2.27(+4.93%)
Oct 26, 2022 45.39 46.41 45.36 45.93 1,523,842 -0.18(-0.38%)
Oct 25, 2022 45.39 46.13 45.35 46.11 1,285,836 +0.49(+1.07%)
Oct 24, 2022 45.26 45.72 45.05 45.62 1,380,721 +0.64(+1.43%)
Oct 21, 2022 43.93 45.13 43.79 44.98 1,665,692 +0.98(+2.23%)
Oct 20, 2022 44.08 44.55 43.91 43.99 1,504,285 -0.37(-0.83%)
Oct 19, 2022 44.85 44.97 43.98 44.36 1,814,240 -1.26(-2.77%)
Oct 18, 2022 46.27 46.45 45.44 45.63 1,772,095 +0.25(+0.56%)
Oct 17, 2022 45.05 45.66 44.99 45.38 1,294,346 +1.05(+2.37%)
Oct 14, 2022 45.38 45.43 44.32 44.33 1,200,187 -0.77(-1.70%)
Oct 13, 2022 43.44 45.18 43.29 45.09 1,581,480 +0.67(+1.51%)
Oct 12, 2022 43.92 44.67 43.76 44.42 1,208,051 +0.75(+1.71%)
Oct 11, 2022 43.64 44.23 43.41 43.67 1,841,296 -0.04(-0.09%)
Oct 10, 2022 43.88 44.04 43.36 43.71 1,485,252 -0.37(-0.84%)
Oct 07, 2022 44.28 44.52 43.85 44.08 1,721,189 -0.49(-1.09%)
Oct 06, 2022 44.86 44.98 44.43 44.57 1,373,675 -0.90(-1.99%)
Oct 05, 2022 45.61 45.75 44.94 45.47 1,372,141 -1.22(-2.60%)
Oct 04, 2022 46.37 47.00 46.33 46.69 2,430,032 +2.09(+4.69%)
Oct 03, 2022 43.76 44.65 43.61 44.60 1,685,991 +0.67(+1.53%)
Sep 30, 2022 44.69 44.71 43.82 43.93 2,736,783 -0.27(-0.62%)
Sep 29, 2022 44.02 44.32 43.46 44.20 1,730,258 -0.28(-0.63%)
Sep 28, 2022 43.98 44.65 43.74 44.48 2,675,422 +0.55(+1.26%)
Sep 27, 2022 44.97 45.18 43.71 43.93 2,134,444 -0.37(-0.83%)
Sep 26, 2022 44.67 44.80 44.01 44.30 1,609,598 -1.07(-2.36%)
Sep 23, 2022 46.12 46.16 45.00 45.37 1,649,880 -1.88(-3.97%)
Sep 22, 2022 47.74 47.77 47.08 47.24 1,546,290 +0.42(+0.89%)
Sep 21, 2022 47.61 47.75 46.82 46.83 1,096,005 -1.02(-2.13%)
Sep 20, 2022 48.38 48.38 47.41 47.85 1,123,126 -0.86(-1.76%)
Sep 19, 2022 47.91 48.76 47.88 48.70 1,200,302 +0.62(+1.29%)
Sep 16, 2022 47.67 48.28 47.61 48.08 1,609,229 +0.43(+0.90%)
Sep 15, 2022 47.55 48.08 47.46 47.65 929,760 -0.17(-0.35%)
Sep 14, 2022 47.59 47.85 47.30 47.82 1,361,026 -0.41(-0.85%)
Sep 13, 2022 49.20 49.51 48.12 48.23 1,469,357 -1.98(-3.95%)
Sep 12, 2022 50.04 50.40 49.93 50.21 2,020,946 +1.67(+3.45%)
Sep 09, 2022 48.50 48.62 48.29 48.54 1,061,611 +0.64(+1.34%)
Sep 08, 2022 47.59 48.07 47.31 47.90 1,169,329 +0.19(+0.41%)
Sep 07, 2022 46.86 47.77 46.86 47.70 1,425,329 +0.68(+1.45%)
Sep 06, 2022 47.61 47.69 46.95 47.02 1,667,484 +0.46(+0.98%)
Sep 02, 2022 47.24 47.68 46.36 46.56 1,337,811 -0.11(-0.23%)
Sep 01, 2022 46.17 46.68 45.94 46.67 1,410,001 -0.37(-0.79%)
Aug 31, 2022 47.49 47.75 47.03 47.04 1,234,738 -0.93(-1.95%)
Aug 30, 2022 48.53 48.63 47.77 47.97 2,384,217 -0.36(-0.74%)
Aug 29, 2022 48.26 48.56 47.93 48.33 1,562,222 +0.02(+0.04%)
Aug 26, 2022 49.79 49.93 48.23 48.31 1,743,611 -1.58(-3.16%)
Aug 25, 2022 50.19 50.35 49.68 49.89 1,762,213 -0.68(-1.35%)
Aug 24, 2022 50.08 50.95 50.01 50.57 1,363,922 +0.44(+0.87%)
Aug 23, 2022 49.62 50.25 49.59 50.13 1,667,959 +0.31(+0.62%)
Aug 22, 2022 50.07 50.21 49.46 49.82 2,046,572 -1.25(-2.46%)
Aug 19, 2022 51.26 51.42 50.94 51.08 1,264,249 -0.76(-1.46%)
Aug 18, 2022 52.11 52.11 51.54 51.83 1,180,532 -0.65(-1.24%)
Aug 17, 2022 52.46 52.88 52.25 52.49 1,014,311 -0.80(-1.50%)
Aug 16, 2022 52.69 53.41 52.55 53.28 863,939 +0.29(+0.55%)
Aug 15, 2022 52.81 53.07 52.60 52.99 1,241,821 -0.40(-0.75%)
Aug 12, 2022 52.82 53.39 52.82 53.39 873,222 +0.45(+0.85%)
Aug 11, 2022 53.32 53.52 52.80 52.94 904,758 -0.57(-1.07%)
Aug 10, 2022 53.16 53.59 53.08 53.52 1,323,185 +1.43(+2.75%)
Aug 09, 2022 52.45 52.54 51.90 52.09 1,351,232 -0.45(-0.85%)
Aug 08, 2022 52.43 53.05 52.38 52.53 1,432,634 +0.75(+1.45%)
Aug 05, 2022 51.66 51.89 51.40 51.79 1,078,651 -0.53(-1.00%)
Aug 04, 2022 51.84 52.32 51.70 52.31 1,396,941 +0.57(+1.11%)
Aug 03, 2022 51.06 51.80 50.86 51.74 1,640,459 +1.41(+2.80%)
Aug 02, 2022 50.99 51.01 50.24 50.33 2,236,601 -1.03(-2.01%)
Aug 01, 2022 51.55 51.88 51.10 51.36 1,385,058 -0.72(-1.38%)
Jul 29, 2022 51.68 52.29 51.55 52.08 1,595,106 +0.23(+0.45%)
Jul 28, 2022 51.54 52.24 50.50 51.84 3,198,774 -2.78(-5.09%)
Jul 27, 2022 53.84 54.70 53.40 54.63 2,494,642 +1.40(+2.63%)
Jul 26, 2022 53.12 53.57 53.04 53.23 1,134,440 -0.29(-0.55%)
Jul 25, 2022 53.39 53.58 52.94 53.52 900,342 +0.73(+1.38%)
Jul 22, 2022 52.65 52.97 52.34 52.79 986,625 -0.14(-0.26%)
Jul 21, 2022 52.23 53.15 52.22 52.92 744,690 -0.15(-0.27%)
Jul 20, 2022 54.02 54.07 52.87 53.07 1,130,868 -1.58(-2.88%)
Jul 19, 2022 54.16 54.70 54.03 54.65 918,102 +1.53(+2.87%)
Jul 18, 2022 53.57 53.95 52.98 53.12 825,940 +0.03(+0.06%)
Jul 15, 2022 52.93 53.23 52.62 53.09 1,006,516 -0.01(-0.02%)
Jul 14, 2022 52.52 53.16 52.10 53.10 952,284 -0.48(-0.89%)
Jul 13, 2022 53.05 54.00 53.01 53.58 882,471 +0.26(+0.49%)
Jul 12, 2022 53.16 53.89 53.00 53.31 986,802 +0.03(+0.05%)
Jul 11, 2022 53.70 53.87 53.19 53.28 790,724 -0.72(-1.33%)
Jul 08, 2022 53.86 54.26 53.59 54.00 1,056,078 +0.94(+1.78%)
Jul 07, 2022 52.88 53.23 52.78 53.06 1,450,574 -0.23(-0.44%)
Jul 06, 2022 53.04 53.87 52.85 53.29 1,427,445 +0.16(+0.29%)
Jul 05, 2022 52.67 53.20 51.94 53.14 1,989,844 -0.44(-0.82%)
Jul 01, 2022 52.45 53.62 52.34 53.58 1,080,193 +1.10(+2.09%)
Jun 30, 2022 51.86 52.76 51.54 52.48 1,319,022 +0.01(+0.02%)
Jun 29, 2022 52.93 52.98 52.44 52.47 919,367 -0.24(-0.46%)
Jun 28, 2022 53.24 53.83 52.69 52.71 2,043,861 +0.11(+0.20%)
Jun 27, 2022 52.33 52.90 52.26 52.60 1,609,446 +0.14(+0.26%)
Jun 24, 2022 51.66 52.49 51.54 52.47 1,371,426 +1.22(+2.37%)
Jun 23, 2022 50.95 51.28 50.71 51.25 1,021,774 +0.53(+1.04%)
Jun 22, 2022 50.09 51.24 50.03 50.73 1,377,287 +0.44(+0.87%)
Jun 21, 2022 50.59 50.69 49.99 50.29 1,253,496 +0.01(+0.02%)
Jun 17, 2022 50.64 50.96 49.93 50.28 1,450,289 +0.21(+0.43%)
Jun 16, 2022 49.74 50.49 49.59 50.06 1,427,453 -1.33(-2.59%)
Jun 15, 2022 51.48 51.93 50.42 51.40 1,742,437 +1.74(+3.51%)
Jun 14, 2022 50.10 50.44 49.21 49.66 2,160,362 -0.55(-1.10%)
Jun 13, 2022 50.58 50.89 49.90 50.21 2,554,853 -0.62(-1.22%)
Jun 10, 2022 49.87 51.20 49.81 50.83 2,288,665 -0.89(-1.71%)
Jun 09, 2022 52.86 53.16 51.72 51.72 1,240,003 -1.96(-3.64%)
Jun 08, 2022 54.39 54.41 53.51 53.67 835,428 -1.11(-2.02%)
Jun 07, 2022 54.32 54.88 53.93 54.78 1,113,547 +0.46(+0.84%)
Jun 06, 2022 54.47 54.99 54.03 54.32 962,807 +0.31(+0.58%)
Jun 03, 2022 54.37 54.54 53.92 54.01 1,313,230 -0.13(-0.23%)
Jun 02, 2022 53.46 54.22 52.86 54.14 1,065,446 +0.57(+1.07%)
Jun 01, 2022 54.86 55.04 53.01 53.57 1,310,100 -1.59(-2.87%)
May 31, 2022 54.83 55.22 54.40 55.15 2,516,479 +0.05(+0.09%)
May 27, 2022 54.96 55.20 54.71 55.10 835,063 +0.17(+0.30%)
May 26, 2022 54.84 55.31 54.80 54.94 888,475 +0.37(+0.68%)
May 25, 2022 53.76 54.72 53.69 54.57 903,783 +0.84(+1.56%)
May 24, 2022 53.78 53.99 53.24 53.73 940,385 -0.28(-0.52%)
May 23, 2022 53.28 54.11 53.13 54.01 988,625 +1.23(+2.32%)
May 20, 2022 53.24 53.27 51.97 52.79 1,169,532 +0.20(+0.39%)
May 19, 2022 52.94 53.29 52.47 52.58 1,260,074 -1.14(-2.12%)
May 18, 2022 55.36 55.53 53.70 53.72 1,140,134 -2.34(-4.18%)
May 17, 2022 55.57 56.07 55.48 56.07 925,597 +0.94(+1.71%)
May 16, 2022 54.28 55.46 54.12 55.12 1,009,560 +0.64(+1.18%)
May 13, 2022 52.97 54.52 52.97 54.48 1,361,917 +1.93(+3.66%)
May 12, 2022 52.75 53.47 52.04 52.55 1,523,561 -0.66(-1.24%)
May 11, 2022 53.82 54.22 53.21 53.22 2,285,126 +0.05(+0.09%)
May 10, 2022 53.80 54.18 52.68 53.17 2,047,393 +0.57(+1.09%)
May 09, 2022 52.24 53.05 52.05 52.59 2,555,827 -0.90(-1.69%)
May 06, 2022 53.78 54.14 52.51 53.50 3,756,897 -2.02(-3.64%)
May 05, 2022 56.01 56.32 55.14 55.52 1,789,433 -1.22(-2.14%)
May 04, 2022 55.18 56.78 54.85 56.74 1,566,643 +1.44(+2.60%)
May 03, 2022 55.43 55.61 54.93 55.30 1,644,814 +0.94(+1.72%)
May 02, 2022 54.89 55.17 53.63 54.36 1,354,868 -0.98(-1.78%)
Apr 29, 2022 56.35 56.61 55.27 55.34 1,118,116 -0.50(-0.90%)
Apr 28, 2022 54.80 55.93 54.45 55.84 1,210,947 +0.49(+0.89%)
Apr 27, 2022 55.65 56.08 55.24 55.35 1,186,951 -0.76(-1.36%)
Apr 26, 2022 57.63 57.71 56.01 56.11 1,252,540 -1.26(-2.20%)
Apr 25, 2022 57.11 57.41 56.33 57.38 1,382,980 +0.24(+0.42%)
Apr 22, 2022 58.44 58.49 57.09 57.13 1,074,713 -2.05(-3.47%)
Apr 21, 2022 61.02 61.12 59.10 59.19 1,257,995 -0.05(-0.08%)
Apr 20, 2022 58.75 59.72 58.73 59.23 1,459,893 +2.22(+3.89%)
Apr 19, 2022 56.31 57.08 56.30 57.02 1,373,810 +0.45(+0.80%)
Apr 18, 2022 56.50 56.85 56.32 56.57 765,687 -0.06(-0.10%)
Apr 14, 2022 56.65 56.84 56.34 56.62 999,498 +0.19(+0.34%)
Apr 13, 2022 55.80 56.57 55.78 56.43 1,005,954 +0.61(+1.09%)
Apr 12, 2022 56.09 56.70 55.67 55.82 1,334,498 -0.52(-0.92%)
Apr 11, 2022 56.28 56.86 56.21 56.34 1,515,635 -0.28(-0.49%)
Apr 08, 2022 56.32 57.07 56.15 56.62 1,002,593 +0.30(+0.53%)
Apr 07, 2022 56.23 56.50 55.86 56.33 2,113,665 -1.23(-2.14%)
Apr 06, 2022 57.46 57.85 57.24 57.56 1,457,384 -1.01(-1.73%)
Apr 05, 2022 58.71 59.12 58.36 58.57 647,872 -0.97(-1.63%)
Apr 04, 2022 59.12 59.95 59.05 59.54 914,910 +0.57(+0.96%)
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.