BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017116.65116.70115.19115.75115.75719,200
Nov 21, 2017115.28115.74115.05115.62115.621,300,100
Nov 20, 2017114.78115.61114.71115.53115.531,393,300
Nov 17, 2017114.93115.19114.58114.99114.991,591,900
Nov 16, 2017115.78115.91114.79114.91114.912,016,800
Nov 15, 2017113.70114.10113.45113.50113.502,739,200
Nov 14, 2017114.80115.57114.41114.77114.772,154,100
Nov 14, 20171.853 Dividend
Nov 13, 2017116.99118.35116.91117.77115.922,739,500
Nov 10, 2017117.24118.22116.93118.16116.301,466,300
Nov 09, 2017117.72118.42117.50118.20116.341,262,800
Nov 08, 2017117.97118.59117.91118.15116.291,811,200
Nov 07, 2017118.60119.83118.47118.66116.792,582,200
Nov 06, 2017121.66122.41120.51120.58118.681,566,500
Nov 03, 2017122.00122.37121.56121.73119.81892,000
Nov 02, 2017121.90121.95120.62120.93119.03925,400
Nov 01, 2017122.44123.24122.00122.14120.221,347,600
Oct 31, 2017122.11122.90121.94122.78120.851,603,400
Oct 30, 2017120.04121.15119.86120.81118.911,343,500
Oct 27, 2017120.42120.50118.82119.69117.812,383,300
Oct 26, 2017119.09120.45118.71120.41118.525,686,100
Oct 25, 2017122.99123.10120.66121.56119.653,260,300
Oct 24, 2017123.92124.48123.45124.00122.051,855,300
Oct 23, 2017124.89125.68124.89125.10123.131,969,800
Oct 20, 2017125.85126.11125.28125.49123.52913,700
Oct 19, 2017125.27125.98125.10125.94123.96769,900
Oct 18, 2017125.93126.50125.40125.80123.821,915,400
Oct 17, 2017125.19126.13125.08126.02124.04864,900
Oct 16, 2017125.39125.93125.09125.72123.741,260,300
Oct 13, 2017124.77126.00124.66125.36123.391,668,700
Oct 12, 2017123.39124.71123.32124.62122.661,394,400
Oct 11, 2017123.88124.46123.79124.18122.23959,800
Oct 10, 2017123.16124.30123.09124.10122.152,079,400
Oct 09, 2017122.75123.02122.31122.40120.471,244,600
Oct 06, 2017121.57122.07120.97121.61119.70749,500
Oct 05, 2017121.59122.59121.55122.58120.651,565,400
Oct 04, 2017120.10121.19120.09120.95119.052,106,100
Oct 03, 2017118.94120.17118.94120.08118.19964,200
Oct 02, 2017118.88119.02118.31118.98117.111,462,400
Sep 29, 2017119.35119.69119.00119.30117.421,225,000
Sep 28, 2017118.50119.64118.50119.00117.132,200,300
Sep 27, 2017116.42118.50116.42118.50116.642,739,700
Sep 26, 2017116.35117.62116.29117.49115.643,017,400
Sep 25, 2017116.99117.47116.51116.84115.001,365,800
Sep 22, 2017116.61117.03116.22116.39114.561,094,500
Sep 21, 2017116.94117.26116.39116.98115.14853,000
Sep 20, 2017118.60118.69116.25118.10116.241,910,900
Sep 19, 2017120.04120.58119.81120.08118.191,520,900
Sep 18, 2017120.73120.73119.43120.17118.281,806,800
Sep 15, 2017121.79121.80120.60120.86118.961,006,100
Sep 14, 2017121.40122.15121.33121.74119.821,135,300
Sep 13, 2017122.03122.12121.32121.40119.49739,100
Sep 12, 2017121.52121.89121.37121.70119.79832,100
Sep 11, 2017121.11121.80120.98121.63119.721,383,200
Sep 08, 2017122.09122.33121.26121.49119.581,080,900
Sep 07, 2017121.10121.24120.29121.21119.304,907,800
Sep 06, 2017119.54119.61119.07119.45117.571,047,400
Sep 05, 2017118.98119.31118.25118.84116.97944,300
Sep 01, 2017119.23119.35118.48118.63116.76862,100
Aug 31, 2017118.83118.92118.11118.37116.51897,500
Aug 30, 2017117.68118.24117.50117.76115.911,044,800
Aug 29, 2017116.46116.98116.33116.85115.011,023,100
Aug 28, 2017116.84116.84115.61115.81113.99753,200
Aug 25, 2017116.51116.89116.07116.49114.66756,900
Aug 24, 2017116.54116.64115.78115.87114.051,153,300
Aug 23, 2017116.09116.52115.89116.09114.261,162,800
Aug 22, 2017116.55117.27116.38116.89115.051,370,500
Aug 21, 2017117.26117.39116.47116.76114.92992,900
Aug 18, 2017116.34116.70115.94116.30114.471,449,400
Aug 17, 2017118.27118.47116.85116.87115.03873,800
Aug 16, 2017117.65118.06117.28117.75115.901,419,200
Aug 15, 2017116.65117.05116.38117.03115.19923,900
Aug 14, 2017117.00117.22116.38116.41114.58661,200
Aug 11, 2017115.93116.69115.39115.82114.001,332,200
Aug 10, 2017116.29116.88115.98116.06114.231,367,500
Aug 09, 2017117.47118.10117.34117.64115.792,470,600
Aug 08, 2017119.20119.66118.37118.82116.95978,700
Aug 07, 2017119.14120.01119.10119.53117.65510,900
Aug 04, 2017120.02120.31119.32120.03118.14886,700
Aug 03, 2017119.85120.47118.71119.79117.911,084,700
Aug 02, 2017119.56119.69118.42118.76116.892,525,800
Aug 01, 2017120.01120.34119.28119.82117.931,349,100
Jul 31, 2017121.59121.73119.93120.66118.761,105,600
Jul 28, 2017120.92121.99120.61121.18119.272,116,000
Jul 27, 2017122.14124.01121.72122.84120.917,421,100
Jul 26, 2017115.31116.24115.12115.71113.892,802,000
Jul 25, 2017114.72114.80113.57113.96112.171,022,900
Jul 24, 2017114.03114.19113.58113.77111.98999,400
Jul 21, 2017114.96115.38114.43114.74112.931,405,600
Jul 20, 2017115.89116.58115.15115.51113.691,981,200
Jul 19, 2017114.24114.81113.85114.81113.00780,600
Jul 18, 2017114.45114.83114.11114.49112.69911,400
Jul 17, 2017114.26115.03114.09114.19112.392,205,500
Jul 14, 2017113.94114.46113.50114.29112.491,115,600
Jul 13, 2017112.97113.17112.72113.05111.27631,900
Jul 12, 2017112.02113.05112.00112.51110.74919,200
Jul 11, 2017110.16111.40109.75111.07109.321,892,100
Jul 10, 2017112.09112.62111.62111.76110.001,138,500
Jul 07, 2017110.31111.23110.22110.82109.081,381,600
Jul 06, 2017109.26110.54108.97110.37108.633,441,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...