U.S. markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.34-0.12 (-0.22%)
At close: 4:00PM EDT

54.20 -0.14 (-0.26%)
After hours: 6:13PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202055.0755.2953.8354.3454.341,777,700
Sep 21, 202054.4854.8853.9054.4654.462,993,200
Sep 18, 202057.7758.0157.1057.5657.561,474,600
Sep 17, 202057.6558.2257.1658.0058.001,732,200
Sep 16, 202056.8258.1256.4657.0557.051,904,400
Sep 15, 202057.1557.1556.3856.4456.441,669,600
Sep 14, 202056.4956.7956.1656.2556.251,638,400
Sep 11, 202056.5756.6055.8356.1556.151,275,200
Sep 10, 202057.9258.0556.8356.8856.881,180,000
Sep 09, 202056.7057.6156.4957.2057.201,248,200
Sep 08, 202056.7856.9455.6055.7455.742,816,000
Sep 04, 202058.7358.9557.5158.4458.441,798,400
Sep 03, 202059.9260.8558.5558.9658.962,148,800
Sep 02, 202058.5259.7258.4759.5659.561,344,800
Sep 01, 202057.5958.2357.3857.6257.621,239,800
Aug 31, 202058.9258.9857.8558.1558.151,594,800
Aug 28, 202059.2259.3158.6659.1659.161,214,800
Aug 27, 202059.4559.6058.6558.9658.961,418,100
Aug 26, 202058.9259.6958.6459.3359.331,967,800
Aug 25, 202058.0258.1557.3658.0958.091,547,400
Aug 24, 202056.3957.3856.2357.3457.341,479,300
Aug 21, 202055.2455.7555.0355.6255.621,642,600
Aug 20, 202056.3056.8056.0856.7556.751,410,500
Aug 19, 202057.7358.3557.2157.3257.321,549,500
Aug 18, 202057.3557.4656.7957.2457.241,249,000
Aug 17, 202056.3256.5155.9556.1956.191,003,500
Aug 14, 202056.1456.7356.0156.2256.22850,600
Aug 13, 202056.7056.9756.2556.3456.34677,700
Aug 12, 202056.7957.1556.1856.9356.931,172,300
Aug 11, 202056.6056.7455.7255.9355.931,723,400
Aug 10, 202054.2754.7454.1554.5554.551,104,200
Aug 07, 202053.7854.3053.7754.2654.261,351,000
Aug 06, 202053.9255.0753.8754.8854.881,997,600
Aug 05, 202056.3056.3455.4955.7955.791,162,500
Aug 04, 202055.6356.1455.3255.7255.721,578,000
Aug 03, 202054.2954.7153.6554.4354.431,814,300
Jul 31, 202057.2957.3054.1354.4354.433,197,600
Jul 30, 202058.3058.5556.7258.0858.083,639,800
Jul 29, 202056.4256.9356.0156.7056.702,879,100
Jul 28, 202054.8156.0654.7755.6455.641,809,200
Jul 27, 202054.2354.4953.7554.0854.081,872,100
Jul 24, 202054.2254.6754.1454.5354.531,085,800
Jul 23, 202054.7855.2954.2854.5554.551,481,500
Jul 22, 202054.4854.6554.1654.4754.471,800,500
Jul 21, 202055.0056.1154.8955.4555.452,642,200
Jul 20, 202053.8053.9753.4053.5853.581,969,100
Jul 17, 202053.7553.9953.3853.8553.85944,200
Jul 16, 202053.5154.4453.3053.9153.911,111,200
Jul 15, 202054.3854.9953.7954.1654.162,029,100
Jul 14, 202052.0753.1251.9653.0453.041,639,100
Jul 13, 202053.9354.0052.1852.4552.452,094,700
Jul 10, 202051.9953.8251.9353.7653.762,217,000
Jul 09, 202051.9752.0950.7751.0151.011,788,900
Jul 08, 202052.3352.9452.0452.4152.411,723,700
Jul 07, 202052.4952.9152.1552.5352.532,561,300
Jul 06, 202052.2752.9551.8552.8652.862,567,400
Jul 02, 202050.8051.3749.8150.1150.112,470,400
Jul 01, 202048.4149.6848.4148.9748.972,293,900
Jun 30, 202049.1049.4248.5849.3049.301,731,700
Jun 29, 202048.6349.3548.2249.3049.301,582,400
Jun 26, 202049.5049.6147.8048.0548.053,122,600
Jun 25, 202049.0049.9848.5849.9149.911,939,300
Jun 24, 202050.9050.9448.7048.9248.923,861,600
Jun 23, 202052.3752.6051.9352.1052.101,824,100
Jun 22, 202050.7050.9950.1950.8850.881,212,400
Jun 19, 202052.4952.5350.2950.4450.442,471,200
Jun 18, 202051.0152.1050.7351.7851.781,485,900
Jun 17, 202052.0852.0951.0051.3551.352,369,600
Jun 16, 202053.6754.0951.3552.2152.213,234,800
Jun 15, 202049.6050.9849.4150.7150.713,133,700
Jun 12, 202052.0252.2350.2551.4851.483,246,400
Jun 11, 202050.9351.5548.7248.9748.975,242,800
Jun 10, 202055.3855.4153.3653.5953.593,010,500
Jun 09, 202055.6755.9754.8355.1155.113,082,900
Jun 09, 20200.551 Dividend
Jun 08, 202057.7558.2657.1157.9257.374,038,200
Jun 05, 202058.1258.6656.8557.1856.645,235,800
Jun 04, 202054.4756.2653.9255.0354.514,785,900
Jun 03, 202052.5854.7252.4154.3653.846,452,300
Jun 02, 202049.3350.1548.8949.5749.104,194,900
Jun 01, 202047.8349.1147.4648.9348.463,095,500
May 29, 202047.0047.1346.1946.8846.433,144,500
May 28, 202048.3548.3547.3947.4847.034,249,800
May 27, 202047.7547.7545.9647.1446.694,867,700
May 26, 202043.1444.7442.8344.4043.986,055,700
May 22, 202041.1341.1440.3140.9040.513,335,200
May 21, 202041.4541.8740.8941.1540.763,657,900
May 20, 202042.2542.5441.7542.1841.783,440,700
May 19, 202042.8742.9240.6441.2640.875,896,400
May 18, 202041.1343.2441.1143.1142.702,694,500
May 15, 202039.6640.2539.4039.9739.591,832,300
May 14, 202038.6239.6637.9339.5239.143,712,800
May 13, 202040.9841.1439.7740.2139.832,586,900
May 12, 202042.4442.6041.5141.5141.121,776,500
May 11, 202043.2843.2842.7342.7342.322,041,200
May 08, 202043.3043.4943.0243.3442.932,164,500
May 07, 202043.9543.9842.4142.4342.031,913,500
May 06, 202042.4542.7741.9342.6342.222,181,200
May 05, 202041.9042.3441.4241.4941.103,160,500
May 04, 202042.4243.0241.6742.3941.993,545,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...