NYSE - Delayed Quote USD

Anheuser-Busch InBev SA/NV (BUD)

59.94 -0.32 (-0.53%)
At close: April 25 at 4:00 PM EDT
60.44 +0.50 (+0.83%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 59.90 60.20 59.56 59.94 59.94 1,288,300
Apr 24, 2024 59.91 60.31 59.52 60.26 60.26 1,160,600
Apr 23, 2024 59.73 60.27 59.54 60.18 60.18 1,731,300
Apr 22, 2024 59.24 59.75 59.12 59.49 59.49 2,897,400
Apr 19, 2024 58.57 58.85 58.32 58.74 58.74 1,434,600
Apr 18, 2024 57.41 57.94 57.30 57.91 57.91 1,459,600
Apr 17, 2024 57.42 57.71 57.20 57.36 57.36 1,741,200
Apr 16, 2024 57.53 57.57 57.09 57.14 57.14 1,897,400
Apr 15, 2024 58.75 59.01 57.96 58.00 58.00 1,656,900
Apr 12, 2024 59.28 59.44 58.62 58.67 58.67 1,556,100
Apr 11, 2024 60.29 60.33 59.43 59.73 59.73 1,478,500
Apr 10, 2024 59.72 59.75 59.24 59.57 59.57 1,679,100
Apr 9, 2024 60.43 60.69 60.33 60.60 60.60 1,524,500
Apr 8, 2024 60.11 60.36 60.06 60.20 60.20 1,390,800
Apr 5, 2024 59.82 60.19 59.69 59.96 59.96 2,004,500
Apr 4, 2024 60.24 60.49 59.46 59.54 59.54 2,572,200
Apr 3, 2024 60.62 60.64 60.13 60.24 60.24 1,764,300
Apr 2, 2024 60.80 60.80 60.39 60.71 60.71 2,152,500
Apr 1, 2024 60.69 61.18 60.54 61.10 61.10 2,289,800
Mar 28, 2024 60.65 60.99 60.63 60.78 60.78 2,172,600
Mar 27, 2024 60.87 61.00 60.61 60.84 60.84 1,719,100
Mar 26, 2024 60.44 60.52 60.16 60.35 60.35 1,634,200
Mar 25, 2024 60.00 60.31 59.78 59.78 59.78 1,809,300
Mar 22, 2024 59.39 59.88 59.28 59.50 59.50 2,951,300
Mar 21, 2024 59.85 60.07 59.24 59.29 59.29 4,367,500
Mar 20, 2024 59.85 60.27 59.44 60.07 60.07 2,315,900
Mar 19, 2024 59.71 60.09 59.61 59.99 59.99 3,211,300
Mar 18, 2024 60.26 60.45 59.87 60.06 60.06 4,783,200
Mar 15, 2024 60.98 61.33 60.29 60.80 60.80 4,706,100
Mar 14, 2024 61.42 61.66 60.71 61.01 61.01 11,902,900
Mar 13, 2024 63.74 64.63 63.69 64.55 64.55 1,362,200
Mar 12, 2024 62.98 63.37 62.73 63.29 63.29 774,300
Mar 11, 2024 62.85 63.24 62.56 63.09 63.09 2,525,500
Mar 8, 2024 61.86 62.24 61.82 62.08 62.08 1,390,600
Mar 7, 2024 60.87 61.68 60.87 61.62 61.62 2,152,300
Mar 6, 2024 60.78 61.20 60.47 60.61 60.61 1,182,300
Mar 5, 2024 60.26 60.62 60.03 60.14 60.14 1,440,700
Mar 4, 2024 60.00 60.43 59.88 60.10 60.10 1,341,100
Mar 1, 2024 60.56 60.56 59.96 60.17 60.17 1,579,000
Feb 29, 2024 61.29 61.29 59.79 60.37 60.37 3,026,000
Feb 28, 2024 62.26 62.57 61.99 62.45 62.45 2,055,400
Feb 27, 2024 62.80 63.08 62.58 63.06 63.06 1,365,300
Feb 26, 2024 63.30 63.34 62.91 63.10 63.10 1,739,600
Feb 23, 2024 63.43 63.51 63.14 63.37 63.37 2,196,100
Feb 22, 2024 63.70 63.71 62.86 63.40 63.40 2,893,200
Feb 21, 2024 63.08 63.67 63.03 63.62 63.62 1,434,800
Feb 20, 2024 62.66 63.07 62.60 62.85 62.85 2,820,000
Feb 16, 2024 62.32 62.54 62.00 62.24 62.24 1,425,000
Feb 15, 2024 62.60 63.14 62.59 62.82 62.82 1,406,700
Feb 14, 2024 62.12 62.48 61.69 62.35 62.35 2,218,700
Feb 13, 2024 64.06 64.10 63.39 63.68 63.68 2,247,700
Feb 12, 2024 64.42 64.79 64.10 64.78 64.78 2,046,500
Feb 9, 2024 64.93 65.04 64.38 64.51 64.51 2,115,500
Feb 8, 2024 65.44 65.67 65.27 65.61 65.61 2,315,600
Feb 7, 2024 64.87 65.97 64.50 65.53 65.53 6,652,300
Feb 6, 2024 61.77 63.93 61.59 63.73 63.73 4,255,900
Feb 5, 2024 62.13 62.15 61.77 61.91 61.91 809,300
Feb 2, 2024 62.49 62.51 61.67 62.11 62.11 1,185,700
Feb 1, 2024 61.88 62.77 61.68 62.65 62.65 1,621,900
Jan 31, 2024 62.75 62.82 61.72 61.74 61.74 1,361,000
Jan 30, 2024 62.55 62.66 62.29 62.44 62.44 974,500
Jan 29, 2024 61.95 62.39 61.93 62.39 62.39 1,089,300
Jan 26, 2024 61.83 62.30 61.82 62.09 62.09 979,800
Jan 25, 2024 62.29 62.47 61.93 62.14 62.14 2,084,100
Jan 24, 2024 63.34 63.37 62.36 62.36 62.36 1,051,000
Jan 23, 2024 62.40 63.11 61.88 62.98 62.98 2,282,800
Jan 22, 2024 62.92 63.17 62.76 62.96 62.96 1,512,800
Jan 19, 2024 62.87 63.19 62.45 63.01 63.01 874,300
Jan 18, 2024 62.20 62.79 62.11 62.70 62.70 1,192,200
Jan 17, 2024 62.57 62.77 62.37 62.72 62.72 1,279,900
Jan 16, 2024 64.21 64.34 63.35 63.61 63.61 1,776,400
Jan 12, 2024 65.09 65.43 64.99 65.07 65.07 1,231,300
Jan 11, 2024 64.99 65.16 64.50 65.14 65.14 2,690,900
Jan 10, 2024 65.72 66.24 65.64 66.15 66.15 2,206,300
Jan 9, 2024 64.85 65.22 64.80 65.03 65.03 1,930,800
Jan 8, 2024 64.99 65.47 64.94 65.47 65.47 1,467,300
Jan 5, 2024 64.04 64.68 63.94 64.25 64.25 1,228,500
Jan 4, 2024 64.14 64.57 63.95 64.33 64.33 820,900
Jan 3, 2024 64.05 64.13 63.54 63.74 63.74 1,400,900
Jan 2, 2024 64.06 64.59 64.06 64.25 64.25 935,000
Dec 29, 2023 64.75 64.85 64.46 64.62 64.62 966,300
Dec 28, 2023 64.81 65.01 64.59 64.69 64.69 1,077,900
Dec 27, 2023 64.55 64.89 64.46 64.87 64.87 844,600
Dec 26, 2023 64.25 64.90 64.25 64.62 64.62 1,059,400
Dec 22, 2023 64.05 64.52 64.04 64.50 64.50 1,633,900
Dec 21, 2023 63.38 63.63 63.06 63.63 63.63 1,230,800
Dec 20, 2023 63.70 63.87 62.86 62.88 62.88 1,525,100
Dec 19, 2023 63.28 63.86 63.13 63.86 63.86 1,604,300
Dec 18, 2023 62.42 62.95 62.17 62.85 62.85 1,215,500
Dec 15, 2023 62.68 62.83 62.44 62.51 62.51 1,555,000
Dec 14, 2023 62.64 63.49 62.52 62.79 62.79 2,215,900
Dec 13, 2023 62.21 63.40 61.83 63.29 63.29 2,289,500
Dec 12, 2023 63.32 63.40 63.12 63.30 63.30 1,117,900
Dec 11, 2023 62.78 63.11 62.78 63.06 63.06 803,400
Dec 8, 2023 62.98 63.29 62.93 63.02 63.02 899,100
Dec 7, 2023 62.64 62.90 62.57 62.88 62.88 983,500
Dec 6, 2023 63.32 63.39 62.49 62.50 62.50 1,283,500
Dec 5, 2023 63.00 63.41 62.86 63.17 63.17 2,342,500
Dec 4, 2023 62.86 63.43 62.86 63.15 63.15 1,134,100
Dec 1, 2023 62.94 63.52 62.83 63.39 63.39 1,331,600
Nov 30, 2023 62.77 62.94 62.40 62.93 62.93 1,215,200
Nov 29, 2023 62.94 62.99 62.51 62.61 62.61 1,158,300
Nov 28, 2023 62.61 62.91 62.50 62.79 62.79 986,200
Nov 27, 2023 62.82 62.87 62.40 62.60 62.60 1,222,900
Nov 24, 2023 62.81 63.23 62.79 63.11 63.11 821,600
Nov 22, 2023 62.50 62.71 62.25 62.70 62.70 1,186,200
Nov 21, 2023 62.04 62.19 61.91 62.03 62.03 1,087,600
Nov 20, 2023 61.53 62.02 61.46 61.83 61.83 1,399,200
Nov 17, 2023 61.44 61.53 60.98 61.33 61.33 1,850,300
Nov 16, 2023 61.04 61.45 61.00 61.11 61.11 958,900
Nov 15, 2023 61.29 61.55 60.93 61.19 61.19 1,681,800
Nov 14, 2023 60.75 61.31 60.56 61.23 61.23 2,487,100
Nov 13, 2023 59.40 60.03 59.18 59.71 59.71 1,729,600
Nov 10, 2023 59.46 59.72 58.30 59.61 59.61 2,804,100
Nov 9, 2023 60.02 60.25 59.77 59.85 59.85 2,822,500
Nov 8, 2023 59.59 59.69 59.21 59.32 59.32 2,067,100
Nov 7, 2023 58.70 59.30 58.54 59.06 59.06 1,444,600
Nov 6, 2023 58.90 59.06 58.69 58.88 58.88 1,714,200
Nov 3, 2023 58.87 59.30 58.76 58.91 58.91 3,389,900
Nov 2, 2023 57.83 58.20 57.52 58.13 58.13 2,171,600
Nov 1, 2023 56.43 56.81 56.02 56.80 56.80 3,691,700
Oct 31, 2023 55.75 56.98 55.73 56.87 56.87 3,462,400
Oct 30, 2023 54.12 54.21 53.75 54.03 54.03 2,244,000
Oct 27, 2023 53.62 53.66 52.75 52.83 52.83 2,357,500
Oct 26, 2023 53.67 53.89 53.26 53.38 53.38 1,570,400
Oct 25, 2023 53.73 54.17 53.37 53.74 53.74 2,574,300
Oct 24, 2023 53.02 53.43 52.98 53.42 53.42 2,351,500
Oct 23, 2023 52.56 53.07 52.36 52.68 52.68 1,396,400
Oct 20, 2023 53.07 53.17 52.53 52.57 52.57 1,477,600
Oct 19, 2023 53.28 53.81 53.02 53.28 53.28 1,730,000
Oct 18, 2023 53.63 53.77 53.13 53.26 53.26 1,614,500
Oct 17, 2023 53.97 54.27 53.72 54.02 54.02 3,260,200
Oct 16, 2023 53.87 54.45 53.57 54.33 54.33 1,446,400
Oct 13, 2023 53.68 53.81 53.36 53.71 53.71 1,834,900
Oct 12, 2023 54.62 54.66 53.41 53.62 53.62 3,003,800
Oct 11, 2023 54.58 54.75 54.30 54.55 54.55 2,056,700
Oct 10, 2023 53.40 53.82 53.28 53.64 53.64 2,089,400
Oct 9, 2023 52.31 52.55 51.97 52.54 52.54 1,443,400
Oct 6, 2023 52.35 53.03 51.66 52.80 52.80 5,046,400
Oct 5, 2023 53.90 54.18 52.32 52.78 52.78 4,983,800
Oct 4, 2023 53.04 53.12 52.48 53.00 53.00 1,923,000
Oct 3, 2023 53.03 53.26 52.67 52.98 52.98 2,269,500
Oct 2, 2023 54.51 54.58 53.26 53.42 53.42 2,883,200
Sep 29, 2023 55.75 55.83 55.29 55.30 55.30 2,940,400
Sep 28, 2023 53.41 53.89 53.28 53.56 53.56 1,506,600
Sep 27, 2023 54.19 54.21 53.13 53.38 53.38 1,549,100
Sep 26, 2023 54.53 54.77 54.21 54.26 54.26 1,456,700
Sep 25, 2023 55.73 55.78 55.08 55.20 55.20 1,423,900
Sep 22, 2023 56.90 56.99 56.40 56.44 56.44 1,020,200
Sep 21, 2023 57.35 57.35 56.74 56.83 56.83 1,935,300
Sep 20, 2023 57.43 57.61 57.24 57.39 57.39 1,714,600
Sep 19, 2023 57.72 57.79 57.42 57.48 57.48 1,068,900
Sep 18, 2023 57.07 57.65 56.96 57.64 57.64 1,634,200
Sep 15, 2023 57.04 57.33 56.81 56.87 56.87 2,550,100
Sep 14, 2023 56.23 56.91 56.00 56.85 56.85 1,821,900
Sep 13, 2023 55.82 56.32 55.82 56.02 56.02 1,938,000
Sep 12, 2023 56.58 56.80 56.15 56.18 56.18 1,532,500
Sep 11, 2023 56.56 57.14 56.48 57.05 57.05 2,325,900
Sep 8, 2023 56.19 56.35 56.08 56.22 56.22 1,003,700
Sep 7, 2023 56.06 56.43 56.06 56.20 56.20 1,886,100
Sep 6, 2023 55.90 56.50 55.81 56.03 56.03 3,050,600
Sep 5, 2023 55.86 55.90 55.55 55.72 55.72 1,950,800
Sep 1, 2023 56.91 57.00 55.96 56.18 56.18 2,889,000
Aug 31, 2023 57.48 57.60 56.85 56.89 56.89 1,770,800
Aug 30, 2023 57.97 58.28 57.82 57.85 57.85 1,649,700
Aug 29, 2023 57.13 57.93 57.13 57.92 57.92 2,520,100
Aug 28, 2023 57.10 57.37 57.02 57.25 57.25 1,195,100
Aug 25, 2023 56.86 56.86 56.20 56.66 56.66 1,402,100
Aug 24, 2023 56.67 57.01 56.41 56.44 56.44 1,290,900
Aug 23, 2023 56.08 56.92 56.08 56.91 56.91 1,591,100
Aug 22, 2023 56.15 56.24 56.00 56.14 56.14 1,665,300
Aug 21, 2023 56.29 56.41 55.85 56.20 56.20 1,953,600
Aug 18, 2023 55.22 55.83 55.15 55.75 55.75 1,657,600
Aug 17, 2023 55.47 55.70 55.23 55.39 55.39 1,329,100
Aug 16, 2023 55.40 55.61 55.03 55.05 55.05 1,506,600
Aug 15, 2023 55.99 56.08 55.44 55.51 55.51 1,360,400
Aug 14, 2023 56.00 56.39 55.82 56.35 56.35 1,340,100
Aug 11, 2023 56.32 56.59 56.12 56.30 56.30 1,709,100
Aug 10, 2023 56.97 57.35 56.79 56.84 56.84 1,895,100
Aug 9, 2023 56.45 56.72 56.31 56.50 56.50 1,923,100
Aug 8, 2023 55.98 56.41 55.79 56.32 56.32 2,176,500
Aug 7, 2023 56.58 56.64 56.32 56.44 56.44 2,594,300
Aug 4, 2023 56.43 57.28 56.42 56.49 56.49 3,166,700
Aug 3, 2023 57.46 57.46 56.51 56.98 56.98 4,231,600
Aug 2, 2023 55.75 56.32 55.70 56.23 56.23 3,449,500
Aug 1, 2023 57.15 57.30 56.53 56.84 56.84 3,107,200
Jul 31, 2023 57.80 58.16 57.17 57.30 57.30 3,445,600
Jul 28, 2023 58.79 59.14 58.67 58.86 58.86 1,932,400
Jul 27, 2023 59.08 59.21 58.10 58.14 58.14 2,303,700
Jul 26, 2023 58.30 58.79 58.28 58.69 58.69 1,877,400
Jul 25, 2023 58.44 58.69 58.26 58.56 58.56 2,129,500
Jul 24, 2023 58.14 58.55 58.04 58.37 58.37 2,476,800
Jul 21, 2023 58.73 58.79 58.30 58.55 58.55 2,512,500
Jul 20, 2023 58.95 59.03 58.52 58.73 58.73 3,295,900
Jul 19, 2023 58.15 58.46 58.12 58.43 58.43 2,658,900
Jul 18, 2023 57.50 57.93 57.31 57.50 57.50 1,281,000
Jul 17, 2023 57.78 57.78 57.45 57.60 57.60 1,124,700
Jul 14, 2023 58.34 58.38 58.04 58.19 58.19 1,313,800
Jul 13, 2023 58.19 58.23 57.83 58.15 58.15 1,870,200
Jul 12, 2023 57.01 57.47 56.91 57.23 57.23 1,877,300
Jul 11, 2023 56.25 56.31 55.88 56.20 56.20 1,573,800
Jul 10, 2023 55.79 55.97 55.52 55.58 55.58 1,464,000
Jul 7, 2023 55.44 55.71 55.37 55.50 55.50 1,999,100
Jul 6, 2023 55.69 55.79 55.11 55.33 55.33 2,231,500
Jul 5, 2023 56.96 57.12 56.57 56.69 56.69 1,623,700
Jul 3, 2023 57.00 57.42 56.97 57.26 57.26 799,900
Jun 30, 2023 56.46 56.76 56.30 56.72 56.72 1,518,600
Jun 29, 2023 55.55 55.78 55.48 55.59 55.59 1,757,600
Jun 28, 2023 56.16 56.18 55.86 55.90 55.90 1,632,000
Jun 27, 2023 56.48 56.57 56.32 56.53 56.53 1,934,100
Jun 26, 2023 56.78 56.81 56.31 56.36 56.36 1,948,900
Jun 23, 2023 57.32 57.39 57.01 57.12 57.12 1,568,600
Jun 22, 2023 58.00 58.03 57.43 57.89 57.89 1,951,600
Jun 21, 2023 56.42 56.81 56.22 56.73 56.73 1,641,600
Jun 20, 2023 57.11 57.16 56.70 56.76 56.76 2,093,400
Jun 16, 2023 58.96 59.14 58.13 58.21 58.21 3,548,600
Jun 15, 2023 57.43 58.59 57.27 58.57 58.57 4,113,000
Jun 14, 2023 56.46 57.04 56.37 56.67 56.67 3,734,600
Jun 13, 2023 55.26 55.72 55.17 55.62 55.62 2,611,300
Jun 12, 2023 55.50 55.50 54.78 55.15 55.15 3,119,000
Jun 9, 2023 55.31 55.34 54.91 55.16 55.16 4,535,400
Jun 8, 2023 54.64 55.17 54.64 55.08 55.08 2,346,300
Jun 7, 2023 55.00 55.57 54.92 55.17 55.17 5,142,300
Jun 6, 2023 54.37 54.97 54.34 54.93 54.93 3,945,000
Jun 5, 2023 54.20 55.00 54.14 54.18 54.18 2,656,300
Jun 2, 2023 53.95 54.87 53.92 54.85 54.85 3,136,300
Jun 1, 2023 53.71 54.16 53.51 53.81 53.81 3,469,600
May 31, 2023 52.95 53.83 52.93 53.40 53.40 4,512,600
May 30, 2023 55.84 56.07 54.36 54.46 54.46 4,259,200
May 26, 2023 56.90 57.20 56.82 57.15 57.15 2,333,900
May 25, 2023 56.65 57.13 56.63 56.87 56.87 3,171,100
May 24, 2023 57.44 57.91 57.41 57.60 57.60 2,923,100
May 23, 2023 58.82 59.08 58.57 58.74 58.74 2,549,900
May 22, 2023 59.21 59.31 58.56 58.83 58.83 2,092,500
May 19, 2023 59.16 59.61 59.14 59.38 59.38 1,636,200
May 18, 2023 59.17 59.20 58.57 58.80 58.80 2,017,600
May 17, 2023 59.09 59.17 58.66 58.76 58.76 3,003,200
May 16, 2023 60.45 60.54 59.68 59.69 59.69 2,114,500
May 15, 2023 61.37 61.37 60.93 61.06 61.06 1,391,800
May 12, 2023 61.19 61.24 60.88 61.05 61.05 1,797,200
May 11, 2023 61.46 61.59 61.07 61.43 61.43 2,092,000
May 10, 2023 62.77 62.77 61.51 61.81 61.81 2,865,100
May 9, 2023 63.72 63.85 63.46 63.51 63.51 1,619,200
May 8, 2023 64.83 64.91 64.47 64.68 64.68 1,381,300
May 5, 2023 64.11 65.29 63.35 64.83 64.83 3,518,800
May 4, 2023 64.92 66.32 64.80 65.90 65.90 3,680,100
May 3, 2023 0.82 Dividend
May 3, 2023 63.92 64.10 63.48 63.69 63.69 3,316,800
May 2, 2023 64.17 64.24 63.48 63.67 62.85 3,277,100
May 1, 2023 65.11 65.42 64.57 64.63 63.79 1,381,200
Apr 28, 2023 64.50 65.27 64.44 64.97 64.13 2,080,600
Apr 27, 2023 65.55 66.23 65.51 66.19 65.33 1,370,700
Apr 26, 2023 66.55 66.56 66.05 66.20 65.34 1,645,800

Related Tickers

TAP Molson Coors Beverage Company
62.82
-1.38%
 
ABEV Ambev S.A.
2.3000
-0.86%
 
SAM The Boston Beer Company, Inc.
287.27
-2.06%
 
HEIA.AS Heineken N.V.
92.80
+0.37%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
115.11
-0.68%
 
HEINY Heineken N.V.
49.80
+0.32%
 
CCU Compañía Cervecerías Unidas S.A.
12.03
+0.75%
 
1876.HK Budweiser Brewing Company APAC Limited
10.940
+2.05%
 
CABGY Carlsberg A/S
27.33
+0.59%
 
KNBWY Kirin Holdings Company, Limited
14.65
+0.34%