NYSE - Delayed Quote USD
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
100.73
-0.54
(-0.53%)
At close: May 5 at 4:00:02 PM EDT
100.73
0.00
(0.00%)
After hours: May 5 at 6:03:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 101.25 | 101.76 | 100.40 | 100.73 | 100.73 | 315,900 |
| May 2, 2025 | 102.92 | 103.49 | 100.56 | 101.27 | 101.27 | 405,400 |
| May 1, 2025 | 104.57 | 105.17 | 101.74 | 102.15 | 102.15 | 367,100 |
| Apr 30, 2025 | 107.00 | 107.00 | 104.51 | 105.31 | 105.31 | 821,900 |
| Apr 29, 2025 | 105.83 | 106.48 | 104.70 | 105.45 | 105.45 | 1,423,700 |
| Apr 28, 2025 | 105.48 | 107.67 | 104.17 | 106.34 | 106.34 | 857,300 |
| Apr 25, 2025 | 105.49 | 106.80 | 101.88 | 106.41 | 106.41 | 663,600 |
| Apr 24, 2025 | 1.826 Dividend | |||||
| Apr 24, 2025 | 104.71 | 107.40 | 103.51 | 105.91 | 105.91 | 932,200 |
| Apr 23, 2025 | 106.32 | 107.37 | 105.65 | 106.34 | 104.51 | 1,419,900 |
| Apr 22, 2025 | 105.68 | 106.81 | 105.04 | 106.23 | 104.41 | 914,000 |
| Apr 21, 2025 | 106.31 | 106.75 | 102.96 | 104.50 | 102.71 | 536,800 |
| Apr 17, 2025 | 104.12 | 106.59 | 104.12 | 105.82 | 104.00 | 370,300 |
| Apr 16, 2025 | 102.17 | 104.05 | 101.48 | 103.79 | 102.01 | 847,500 |
| Apr 15, 2025 | 99.94 | 102.54 | 99.94 | 101.47 | 99.73 | 765,800 |
| Apr 14, 2025 | 99.81 | 101.10 | 98.17 | 100.18 | 98.46 | 613,800 |
| Apr 11, 2025 | 97.51 | 98.90 | 96.69 | 98.43 | 96.74 | 660,600 |
| Apr 10, 2025 | 94.00 | 98.15 | 94.00 | 96.74 | 95.08 | 1,029,500 |
| Apr 9, 2025 | 92.00 | 98.30 | 91.76 | 97.68 | 96.00 | 1,534,100 |
| Apr 8, 2025 | 95.00 | 95.68 | 92.65 | 93.22 | 91.62 | 792,600 |
| Apr 7, 2025 | 95.86 | 96.00 | 91.75 | 92.50 | 90.91 | 933,100 |
| Apr 4, 2025 | 98.91 | 100.52 | 96.51 | 96.81 | 95.15 | 799,700 |
| Apr 3, 2025 | 99.90 | 105.11 | 99.90 | 101.46 | 99.72 | 871,000 |
| Apr 2, 2025 | 100.05 | 100.26 | 98.76 | 99.93 | 98.21 | 304,600 |
| Apr 1, 2025 | 97.83 | 100.34 | 96.89 | 100.13 | 98.41 | 393,100 |
| Mar 31, 2025 | 99.26 | 100.42 | 97.48 | 97.58 | 95.90 | 453,700 |
| Mar 28, 2025 | 99.03 | 100.47 | 98.46 | 100.13 | 98.41 | 495,700 |
| Mar 27, 2025 | 96.80 | 99.46 | 96.25 | 99.20 | 97.50 | 444,800 |
| Mar 26, 2025 | 96.22 | 97.20 | 95.55 | 96.93 | 95.27 | 356,800 |
| Mar 25, 2025 | 97.02 | 98.00 | 96.70 | 97.10 | 95.43 | 365,900 |
| Mar 24, 2025 | 97.09 | 98.11 | 96.35 | 96.61 | 94.95 | 287,400 |
| Mar 21, 2025 | 97.67 | 98.47 | 96.93 | 97.39 | 95.72 | 511,900 |
| Mar 20, 2025 | 98.92 | 99.09 | 97.79 | 98.62 | 96.93 | 365,100 |
| Mar 19, 2025 | 98.94 | 99.63 | 98.88 | 99.43 | 97.72 | 284,700 |
| Mar 18, 2025 | 100.06 | 100.67 | 98.94 | 99.32 | 97.61 | 510,600 |
| Mar 17, 2025 | 99.00 | 100.95 | 99.00 | 100.59 | 98.86 | 236,800 |
| Mar 14, 2025 | 99.35 | 100.24 | 98.47 | 99.02 | 97.32 | 681,000 |
| Mar 13, 2025 | 97.83 | 99.10 | 97.11 | 97.71 | 96.03 | 452,900 |
| Mar 12, 2025 | 96.43 | 98.60 | 96.43 | 98.32 | 96.63 | 425,300 |
| Mar 11, 2025 | 96.20 | 97.10 | 95.29 | 96.39 | 94.73 | 435,300 |
| Mar 10, 2025 | 97.94 | 99.35 | 95.73 | 96.62 | 94.96 | 522,100 |
| Mar 7, 2025 | 97.31 | 98.66 | 96.22 | 97.72 | 96.04 | 506,200 |
| Mar 6, 2025 | 94.86 | 97.50 | 94.86 | 97.43 | 95.76 | 698,400 |
| Mar 5, 2025 | 93.96 | 96.14 | 93.96 | 95.28 | 93.64 | 868,300 |
| Mar 4, 2025 | 92.77 | 94.02 | 91.29 | 93.04 | 91.44 | 739,000 |
| Mar 3, 2025 | 94.49 | 95.20 | 92.91 | 93.39 | 91.79 | 554,000 |
| Feb 28, 2025 | 94.32 | 95.05 | 93.41 | 94.08 | 92.46 | 864,700 |
| Feb 27, 2025 | 92.70 | 96.85 | 91.26 | 94.09 | 92.47 | 1,250,900 |
| Feb 26, 2025 | 89.06 | 90.00 | 88.42 | 89.47 | 87.93 | 737,100 |
| Feb 25, 2025 | 89.96 | 89.96 | 88.71 | 89.00 | 87.47 | 581,000 |
| Feb 24, 2025 | 89.80 | 89.94 | 88.30 | 89.63 | 88.09 | 466,000 |
| Feb 21, 2025 | 90.69 | 90.79 | 88.97 | 89.40 | 87.86 | 467,100 |
| Feb 20, 2025 | 90.84 | 91.52 | 89.33 | 90.60 | 89.04 | 1,038,500 |
| Feb 19, 2025 | 90.60 | 91.87 | 89.99 | 90.69 | 89.13 | 774,100 |
| Feb 18, 2025 | 90.61 | 91.95 | 89.26 | 91.43 | 89.86 | 353,100 |
| Feb 14, 2025 | 89.95 | 92.13 | 89.67 | 91.11 | 89.55 | 413,400 |
| Feb 13, 2025 | 89.81 | 89.81 | 87.88 | 89.71 | 88.17 | 425,800 |
| Feb 12, 2025 | 86.84 | 89.09 | 86.60 | 89.02 | 87.49 | 361,700 |
| Feb 11, 2025 | 87.27 | 87.91 | 86.41 | 87.91 | 86.40 | 280,200 |
| Feb 10, 2025 | 88.52 | 88.52 | 86.58 | 87.20 | 85.70 | 234,100 |
| Feb 7, 2025 | 89.66 | 89.66 | 87.44 | 87.79 | 86.28 | 651,200 |
| Feb 6, 2025 | 87.00 | 89.95 | 85.82 | 89.70 | 88.16 | 675,300 |
| Feb 5, 2025 | 86.12 | 86.23 | 84.26 | 85.10 | 83.64 | 816,800 |
| Feb 4, 2025 | 85.02 | 87.18 | 85.01 | 85.77 | 84.30 | 535,200 |
| Feb 3, 2025 | 83.10 | 86.02 | 82.50 | 84.90 | 83.44 | 567,200 |
| Jan 31, 2025 | 87.32 | 87.51 | 84.97 | 85.32 | 83.85 | 338,600 |
| Jan 30, 2025 | 86.79 | 88.23 | 86.30 | 87.28 | 85.78 | 435,900 |
| Jan 29, 2025 | 86.75 | 87.43 | 85.48 | 86.63 | 85.14 | 483,200 |
| Jan 28, 2025 | 84.87 | 87.71 | 84.42 | 86.34 | 84.86 | 708,000 |
| Jan 27, 2025 | 84.66 | 85.48 | 83.30 | 84.65 | 83.20 | 419,600 |
| Jan 24, 2025 | 85.10 | 85.61 | 84.35 | 85.33 | 83.86 | 370,800 |
| Jan 23, 2025 | 84.08 | 85.07 | 83.17 | 84.25 | 82.80 | 361,800 |
| Jan 22, 2025 | 84.93 | 85.34 | 83.77 | 84.46 | 83.01 | 380,100 |
| Jan 21, 2025 | 82.50 | 85.18 | 82.50 | 84.97 | 83.51 | 568,400 |
| Jan 17, 2025 | 0.898 Dividend | |||||
| Jan 17, 2025 | 82.12 | 84.48 | 81.94 | 82.50 | 81.08 | 644,200 |
| Jan 16, 2025 | 83.04 | 83.27 | 82.14 | 82.29 | 79.99 | 495,600 |
| Jan 15, 2025 | 83.94 | 84.84 | 83.11 | 83.48 | 81.15 | 243,300 |
| Jan 14, 2025 | 84.26 | 85.12 | 83.49 | 83.59 | 81.26 | 522,000 |
| Jan 13, 2025 | 82.17 | 83.71 | 82.17 | 83.54 | 81.21 | 550,000 |
| Jan 10, 2025 | 83.06 | 83.91 | 82.24 | 82.26 | 79.97 | 329,800 |
| Jan 8, 2025 | 84.32 | 84.59 | 83.50 | 83.83 | 81.49 | 322,800 |
| Jan 7, 2025 | 83.81 | 85.67 | 83.77 | 85.10 | 82.73 | 496,800 |
| Jan 6, 2025 | 81.82 | 83.89 | 81.82 | 83.44 | 81.11 | 784,100 |
| Jan 3, 2025 | 85.27 | 85.27 | 81.08 | 81.23 | 78.96 | 404,700 |
| Jan 2, 2025 | 86.22 | 86.89 | 85.32 | 85.42 | 83.04 | 263,800 |
| Dec 31, 2024 | 85.40 | 85.90 | 85.18 | 85.49 | 83.11 | 320,100 |
| Dec 30, 2024 | 86.71 | 86.71 | 85.00 | 85.31 | 82.93 | 354,300 |
| Dec 27, 2024 | 87.81 | 88.27 | 86.85 | 87.28 | 84.85 | 224,600 |
| Dec 26, 2024 | 86.93 | 88.05 | 86.80 | 87.79 | 85.34 | 170,300 |
| Dec 24, 2024 | 87.14 | 87.98 | 86.89 | 87.34 | 84.90 | 100,800 |
| Dec 23, 2024 | 87.45 | 88.16 | 86.91 | 87.33 | 84.89 | 245,300 |
| Dec 20, 2024 | 85.12 | 87.52 | 84.73 | 87.30 | 84.86 | 457,100 |
| Dec 19, 2024 | 86.74 | 87.74 | 84.49 | 84.71 | 82.35 | 594,500 |
| Dec 18, 2024 | 88.38 | 88.96 | 86.56 | 86.80 | 84.38 | 446,200 |
| Dec 17, 2024 | 86.82 | 88.76 | 86.56 | 88.43 | 85.96 | 521,200 |
| Dec 16, 2024 | 88.40 | 88.74 | 86.77 | 86.84 | 84.42 | 509,800 |
| Dec 13, 2024 | 88.84 | 91.32 | 87.72 | 88.68 | 86.21 | 684,400 |
| Dec 12, 2024 | 89.39 | 89.65 | 88.10 | 88.55 | 86.08 | 308,300 |
| Dec 11, 2024 | 89.97 | 90.19 | 88.58 | 89.32 | 86.83 | 358,000 |
| Dec 10, 2024 | 90.15 | 90.32 | 88.37 | 89.32 | 86.83 | 481,500 |
| Dec 9, 2024 | 90.93 | 92.49 | 90.67 | 90.68 | 88.15 | 409,000 |
| Dec 6, 2024 | 92.08 | 92.28 | 90.27 | 90.83 | 88.30 | 851,500 |
| Dec 5, 2024 | 91.16 | 92.26 | 90.14 | 91.88 | 89.32 | 555,800 |
| Dec 4, 2024 | 89.59 | 91.77 | 89.59 | 90.69 | 88.16 | 519,200 |
| Dec 3, 2024 | 87.49 | 90.15 | 86.89 | 89.23 | 86.74 | 674,300 |
| Dec 2, 2024 | 88.56 | 88.56 | 87.08 | 87.52 | 85.08 | 547,500 |
| Nov 29, 2024 | 86.37 | 89.40 | 85.30 | 89.39 | 86.90 | 733,400 |
| Nov 27, 2024 | 87.49 | 88.17 | 85.47 | 85.81 | 83.42 | 786,600 |
| Nov 26, 2024 | 88.00 | 88.39 | 86.83 | 87.57 | 85.13 | 477,700 |
| Nov 25, 2024 | 88.07 | 89.57 | 87.58 | 88.50 | 86.03 | 965,900 |
| Nov 22, 2024 | 86.81 | 87.22 | 86.39 | 87.14 | 84.71 | 879,300 |
| Nov 21, 2024 | 86.57 | 87.54 | 86.13 | 86.64 | 84.22 | 833,100 |
| Nov 20, 2024 | 88.92 | 89.34 | 86.41 | 86.91 | 84.49 | 1,045,700 |
| Nov 19, 2024 | 89.62 | 90.36 | 89.03 | 89.30 | 86.81 | 635,500 |
| Nov 18, 2024 | 90.23 | 91.29 | 89.67 | 90.17 | 87.65 | 539,400 |
| Nov 15, 2024 | 91.00 | 91.62 | 90.00 | 90.08 | 87.57 | 460,600 |
| Nov 14, 2024 | 92.61 | 92.81 | 90.91 | 91.16 | 88.62 | 318,300 |
| Nov 13, 2024 | 93.06 | 93.36 | 91.91 | 92.75 | 90.16 | 603,200 |
| Nov 12, 2024 | 96.06 | 96.06 | 93.00 | 93.14 | 90.54 | 417,100 |
| Nov 11, 2024 | 96.76 | 97.00 | 95.47 | 96.20 | 93.52 | 812,900 |
| Nov 8, 2024 | 96.14 | 97.18 | 95.74 | 96.87 | 94.17 | 502,200 |
| Nov 7, 2024 | 97.61 | 97.92 | 96.17 | 97.01 | 94.30 | 460,100 |
| Nov 6, 2024 | 95.38 | 97.79 | 93.32 | 96.66 | 93.96 | 798,300 |
| Nov 5, 2024 | 97.54 | 97.96 | 95.49 | 96.23 | 93.55 | 555,600 |
| Nov 4, 2024 | 96.75 | 98.33 | 96.51 | 97.61 | 94.89 | 868,400 |
| Nov 1, 2024 | 97.27 | 97.52 | 96.32 | 96.74 | 94.04 | 768,400 |
| Oct 31, 2024 | 95.79 | 97.44 | 95.72 | 96.89 | 94.19 | 678,200 |
| Oct 30, 2024 | 96.21 | 96.22 | 94.86 | 96.07 | 93.39 | 883,200 |
| Oct 29, 2024 | 98.57 | 99.75 | 96.38 | 96.80 | 94.10 | 626,400 |
| Oct 28, 2024 | 97.00 | 100.98 | 96.01 | 98.38 | 95.64 | 761,100 |
| Oct 25, 2024 | 96.54 | 97.77 | 96.21 | 96.75 | 94.05 | 876,100 |
| Oct 24, 2024 | 97.70 | 97.73 | 96.22 | 96.54 | 93.85 | 714,100 |
| Oct 23, 2024 | 97.99 | 98.39 | 96.94 | 97.70 | 94.97 | 451,000 |
| Oct 22, 2024 | 97.56 | 98.07 | 96.70 | 98.00 | 95.27 | 932,700 |
| Oct 21, 2024 | 97.67 | 98.69 | 97.17 | 98.27 | 95.53 | 814,900 |
| Oct 18, 2024 | 96.24 | 98.06 | 96.24 | 97.88 | 95.15 | 529,500 |
| Oct 17, 2024 | 97.07 | 97.74 | 95.84 | 95.98 | 93.30 | 593,400 |
| Oct 16, 2024 | 0.961 Dividend | |||||
| Oct 16, 2024 | 98.00 | 98.00 | 96.56 | 97.39 | 94.67 | 567,000 |
| Oct 15, 2024 | 97.99 | 98.92 | 97.73 | 98.72 | 95.03 | 609,000 |
| Oct 14, 2024 | 98.37 | 99.15 | 97.97 | 98.66 | 94.97 | 321,200 |
| Oct 11, 2024 | 98.55 | 99.06 | 98.26 | 98.58 | 94.90 | 268,400 |
| Oct 10, 2024 | 98.25 | 98.95 | 97.91 | 98.42 | 94.74 | 271,600 |
| Oct 9, 2024 | 98.75 | 99.47 | 97.93 | 98.29 | 94.62 | 785,600 |
| Oct 8, 2024 | 99.09 | 99.70 | 97.88 | 98.73 | 95.04 | 899,000 |
| Oct 7, 2024 | 99.50 | 100.67 | 98.91 | 99.43 | 95.72 | 811,600 |
| Oct 4, 2024 | 98.79 | 99.74 | 98.03 | 99.67 | 95.95 | 602,700 |
| Oct 3, 2024 | 98.00 | 99.21 | 97.58 | 98.89 | 95.20 | 547,000 |
| Oct 2, 2024 | 100.00 | 100.29 | 97.90 | 98.32 | 94.65 | 768,000 |
| Oct 1, 2024 | 99.23 | 100.99 | 98.84 | 99.61 | 95.89 | 432,300 |
| Sep 30, 2024 | 99.67 | 99.96 | 98.58 | 98.71 | 95.02 | 581,600 |
| Sep 27, 2024 | 101.41 | 101.41 | 98.67 | 99.39 | 95.68 | 715,800 |
| Sep 26, 2024 | 100.53 | 101.77 | 100.25 | 100.92 | 97.15 | 434,300 |
| Sep 25, 2024 | 101.11 | 101.94 | 99.76 | 100.16 | 96.42 | 823,400 |
| Sep 24, 2024 | 100.94 | 102.00 | 100.58 | 100.99 | 97.22 | 454,600 |
| Sep 23, 2024 | 99.41 | 100.74 | 98.97 | 100.33 | 96.58 | 852,600 |
| Sep 20, 2024 | 102.04 | 102.53 | 99.02 | 99.75 | 96.02 | 1,203,100 |
| Sep 19, 2024 | 103.59 | 103.75 | 101.37 | 102.21 | 98.39 | 689,700 |
| Sep 18, 2024 | 103.36 | 103.67 | 101.95 | 102.08 | 98.27 | 368,700 |
| Sep 17, 2024 | 103.82 | 106.06 | 103.17 | 103.21 | 99.35 | 509,400 |
| Sep 16, 2024 | 105.22 | 105.22 | 102.07 | 103.56 | 99.69 | 848,500 |
| Sep 13, 2024 | 103.98 | 105.31 | 103.48 | 104.57 | 100.66 | 503,200 |
| Sep 12, 2024 | 101.72 | 103.80 | 101.11 | 103.25 | 99.39 | 415,200 |
| Sep 11, 2024 | 100.11 | 101.42 | 99.59 | 101.36 | 97.57 | 379,100 |
| Sep 10, 2024 | 101.78 | 102.24 | 99.28 | 99.72 | 95.99 | 405,200 |
| Sep 9, 2024 | 102.06 | 103.15 | 101.85 | 102.19 | 98.37 | 364,400 |
| Sep 6, 2024 | 102.41 | 102.77 | 100.98 | 101.96 | 98.15 | 1,155,600 |
| Sep 5, 2024 | 103.06 | 103.74 | 101.59 | 102.06 | 98.25 | 880,300 |
| Sep 4, 2024 | 100.08 | 104.30 | 100.08 | 102.89 | 99.05 | 608,400 |
| Sep 3, 2024 | 101.99 | 102.65 | 100.10 | 100.56 | 96.80 | 721,900 |
| Aug 30, 2024 | 103.90 | 104.34 | 102.03 | 102.78 | 98.94 | 1,640,700 |
| Aug 29, 2024 | 104.45 | 104.51 | 102.39 | 103.81 | 99.93 | 769,900 |
| Aug 28, 2024 | 104.29 | 106.09 | 103.60 | 104.51 | 100.61 | 959,700 |
| Aug 27, 2024 | 105.83 | 105.83 | 104.00 | 104.91 | 100.99 | 1,016,300 |
| Aug 26, 2024 | 108.44 | 108.44 | 105.20 | 105.52 | 101.58 | 816,100 |
| Aug 23, 2024 | 107.74 | 109.14 | 107.06 | 107.98 | 103.95 | 652,200 |
| Aug 22, 2024 | 107.33 | 108.96 | 106.50 | 107.01 | 103.01 | 422,200 |
| Aug 21, 2024 | 110.65 | 111.20 | 106.63 | 107.38 | 103.37 | 786,400 |
| Aug 20, 2024 | 112.91 | 114.13 | 110.17 | 110.23 | 106.11 | 683,100 |
| Aug 19, 2024 | 113.48 | 113.62 | 112.05 | 113.54 | 109.30 | 789,700 |
| Aug 16, 2024 | 112.90 | 113.81 | 112.35 | 113.00 | 108.78 | 555,200 |
| Aug 15, 2024 | 113.17 | 114.33 | 112.69 | 112.92 | 108.70 | 594,400 |
| Aug 14, 2024 | 111.41 | 112.77 | 110.95 | 112.45 | 108.25 | 369,100 |
| Aug 13, 2024 | 110.09 | 111.69 | 110.02 | 111.44 | 107.28 | 733,800 |
| Aug 12, 2024 | 112.47 | 113.00 | 109.89 | 110.01 | 105.90 | 340,400 |
| Aug 9, 2024 | 111.04 | 112.40 | 110.70 | 111.82 | 107.64 | 517,700 |
| Aug 8, 2024 | 110.38 | 111.66 | 109.59 | 110.59 | 106.46 | 696,300 |
| Aug 7, 2024 | 108.47 | 111.25 | 108.47 | 109.82 | 105.72 | 403,300 |
| Aug 6, 2024 | 106.99 | 108.60 | 106.75 | 107.13 | 103.13 | 587,100 |
| Aug 5, 2024 | 105.70 | 108.28 | 104.27 | 106.85 | 102.86 | 622,000 |
| Aug 2, 2024 | 108.67 | 110.00 | 108.21 | 108.87 | 104.80 | 800,000 |
| Aug 1, 2024 | 110.31 | 113.08 | 108.46 | 110.02 | 105.91 | 541,100 |
| Jul 31, 2024 | 109.51 | 112.05 | 108.65 | 110.25 | 106.13 | 591,400 |
| Jul 30, 2024 | 108.83 | 109.99 | 107.67 | 108.20 | 104.16 | 737,800 |
| Jul 29, 2024 | 109.57 | 111.50 | 108.70 | 109.24 | 105.16 | 688,800 |
| Jul 26, 2024 | 108.96 | 110.07 | 107.75 | 109.57 | 105.48 | 506,500 |
| Jul 25, 2024 | 112.50 | 112.50 | 108.22 | 108.27 | 104.23 | 726,700 |
| Jul 24, 2024 | 117.56 | 117.56 | 110.15 | 111.09 | 106.94 | 803,600 |
| Jul 23, 2024 | 118.34 | 119.18 | 116.35 | 117.01 | 112.64 | 604,300 |
| Jul 22, 2024 | 117.53 | 118.83 | 116.88 | 118.83 | 114.39 | 331,900 |
| Jul 19, 2024 | 116.21 | 117.09 | 114.41 | 116.31 | 111.96 | 850,500 |
| Jul 18, 2024 | 117.83 | 118.90 | 115.12 | 115.94 | 111.61 | 717,700 |
| Jul 17, 2024 | 1.021 Dividend | |||||
| Jul 17, 2024 | 117.56 | 118.85 | 115.45 | 117.60 | 113.21 | 843,000 |
| Jul 16, 2024 | 116.53 | 118.36 | 115.61 | 118.24 | 112.84 | 1,110,200 |
| Jul 15, 2024 | 116.80 | 117.16 | 114.95 | 115.61 | 110.33 | 773,900 |
| Jul 12, 2024 | 115.61 | 117.56 | 115.38 | 117.50 | 112.13 | 1,223,100 |
| Jul 11, 2024 | 114.55 | 115.61 | 113.90 | 115.60 | 110.32 | 751,100 |
| Jul 10, 2024 | 112.78 | 114.76 | 112.23 | 114.68 | 109.44 | 490,300 |
| Jul 9, 2024 | 109.61 | 112.90 | 109.35 | 112.33 | 107.20 | 719,200 |
| Jul 8, 2024 | 107.00 | 110.48 | 106.88 | 109.89 | 104.87 | 1,140,500 |
| Jul 5, 2024 | 106.67 | 107.34 | 105.15 | 107.00 | 102.11 | 971,700 |
| Jul 3, 2024 | 108.03 | 108.12 | 105.16 | 105.50 | 100.68 | 520,300 |
| Jul 2, 2024 | 108.44 | 109.69 | 106.87 | 107.51 | 102.60 | 478,000 |
| Jul 1, 2024 | 107.58 | 108.96 | 106.90 | 108.39 | 103.44 | 431,500 |
| Jun 28, 2024 | 106.08 | 107.83 | 106.08 | 107.65 | 102.73 | 542,100 |
| Jun 27, 2024 | 106.09 | 107.15 | 105.37 | 106.15 | 101.30 | 388,100 |
| Jun 26, 2024 | 108.53 | 108.66 | 105.65 | 106.25 | 101.40 | 706,900 |
| Jun 25, 2024 | 108.24 | 109.49 | 105.39 | 109.28 | 104.29 | 1,059,900 |
| Jun 24, 2024 | 107.61 | 109.89 | 107.00 | 108.63 | 103.67 | 584,000 |
| Jun 21, 2024 | 107.31 | 109.39 | 106.54 | 106.75 | 101.87 | 847,800 |
| Jun 20, 2024 | 108.04 | 110.42 | 107.12 | 107.88 | 102.95 | 718,100 |
| Jun 18, 2024 | 108.31 | 110.27 | 108.06 | 108.24 | 103.30 | 693,400 |
| Jun 17, 2024 | 105.79 | 108.38 | 105.41 | 108.30 | 103.35 | 417,400 |
| Jun 14, 2024 | 106.37 | 107.23 | 104.91 | 106.24 | 101.39 | 283,000 |
| Jun 13, 2024 | 108.96 | 110.00 | 106.76 | 107.23 | 102.33 | 483,100 |
| Jun 12, 2024 | 110.23 | 110.76 | 107.88 | 108.25 | 103.31 | 446,800 |
| Jun 11, 2024 | 109.21 | 110.75 | 107.96 | 109.94 | 104.92 | 615,100 |
| Jun 10, 2024 | 107.91 | 110.76 | 107.91 | 109.19 | 104.20 | 557,200 |
| Jun 7, 2024 | 111.78 | 114.04 | 107.85 | 108.35 | 103.40 | 728,300 |
| Jun 6, 2024 | 113.71 | 115.32 | 111.65 | 112.85 | 107.70 | 429,000 |
| Jun 5, 2024 | 112.07 | 114.72 | 111.97 | 113.76 | 108.56 | 788,800 |
| Jun 4, 2024 | 105.92 | 111.82 | 105.78 | 111.41 | 106.32 | 1,521,300 |
| Jun 3, 2024 | 112.62 | 112.92 | 105.72 | 105.82 | 100.99 | 1,337,100 |
| May 31, 2024 | 116.93 | 117.13 | 114.49 | 114.62 | 109.39 | 513,600 |
| May 30, 2024 | 116.48 | 117.80 | 114.57 | 116.24 | 110.93 | 579,600 |
| May 29, 2024 | 116.41 | 117.23 | 114.97 | 116.17 | 110.86 | 480,500 |
| May 28, 2024 | 116.99 | 118.45 | 115.62 | 117.32 | 111.96 | 469,400 |
| May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 111.42 | 447,800 |
| May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 112.01 | 620,100 |
| May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 111.55 | 1,004,100 |
| May 21, 2024 | 118.59 | 118.70 | 116.20 | 117.51 | 112.14 | 846,700 |
| May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 113.36 | 581,000 |
| May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 114.43 | 1,465,100 |
| May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 114.82 | 545,100 |
| May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 116.21 | 507,800 |
| May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 115.27 | 524,600 |
| May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 116.45 | 685,000 |
| May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 115.45 | 364,000 |
| May 9, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 115.77 | 701,200 |
| May 8, 2024 | 120.06 | 120.09 | 118.63 | 119.39 | 113.94 | 394,200 |
| May 7, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 114.44 | 624,700 |
| May 6, 2024 | 119.42 | 120.99 | 118.64 | 119.45 | 113.99 | 470,000 |
Related Tickers
TAP Molson Coors Beverage Company
57.44
-0.21%
SAM The Boston Beer Company, Inc.
242.33
+1.16%
CCU Compañía Cervecerías Unidas S.A.
15.43
0.00%
BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%
CABGY Carlsberg A/S
28.03
+0.50%
HEINY Heineken N.V.
44.76
-0.16%
HEIA.AS Heineken N.V.
79.00
-0.08%
ABEV Ambev S.A.
2.4600
-1.20%
STZ Constellation Brands, Inc.
187.44
+0.25%
2501.T Sapporo Holdings Limited
7,839.00
-1.22%