BUD - Anheuser-Busch InBev SA/NV

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201989.7289.8389.0689.4989.491,603,080
Jun 19, 201987.2188.2687.0787.9287.92944,400
Jun 18, 201985.5787.2685.4986.8786.872,427,100
Jun 17, 201983.9984.4483.8584.3284.32779,000
Jun 14, 201984.3784.8384.0784.1884.18814,600
Jun 13, 201986.3386.5785.5285.9385.93725,100
Jun 12, 201986.6587.0086.5686.8086.80701,400
Jun 11, 201985.8786.1985.3685.8185.81885,800
Jun 10, 201985.6585.7085.1685.3385.331,029,700
Jun 07, 201985.4185.7684.9585.3285.321,174,300
Jun 06, 201983.6984.1483.4584.1084.10953,600
Jun 05, 201984.0084.0683.2383.2783.271,340,200
Jun 04, 201983.6683.9683.1783.9483.94896,000
Jun 03, 201981.3982.3981.0182.2882.281,409,400
May 31, 201980.3481.6380.0881.4081.401,819,700
May 30, 201981.8982.6981.8782.3882.381,169,800
May 29, 201981.3581.4880.5781.3081.301,500,800
May 28, 201982.8783.1282.2582.3582.351,122,400
May 24, 201982.8683.0982.2882.7682.76828,200
May 23, 201982.1282.6181.9782.3082.301,379,900
May 22, 201981.3282.8781.1682.6282.621,200,000
May 21, 201981.1981.3680.8081.0081.001,406,500
May 20, 201981.8081.9880.7981.0181.01990,100
May 17, 201983.2883.4582.4882.6482.641,147,800
May 16, 201983.0384.5983.0083.8883.881,233,100
May 15, 201982.2584.1182.2383.8383.831,637,400
May 14, 201982.4683.5282.4583.0183.01879,900
May 13, 201981.8582.8381.8482.7382.731,321,400
May 10, 201984.0784.4483.3084.1484.14825,800
May 09, 201983.5284.2283.0483.9483.941,033,400
May 08, 201984.6585.5084.4784.9484.941,058,500
May 07, 201985.0785.6783.7784.2684.262,062,800
May 07, 20191.12173 Dividend
May 06, 201987.0088.1986.8787.7786.651,137,500
May 03, 201988.1088.5987.6988.1086.971,070,700
May 02, 201988.4088.5287.1887.5486.421,363,800
May 01, 201988.5689.3787.6087.8186.691,667,500
Apr 30, 201988.3289.2088.2288.9487.80625,700
Apr 29, 201987.3588.3787.2788.0186.89840,400
Apr 26, 201987.3887.6386.8387.5886.46920,400
Apr 25, 201986.8987.0286.0086.6485.531,341,700
Apr 24, 201989.0289.1387.8288.2187.081,038,400
Apr 23, 201988.5689.7988.5089.2588.11755,500
Apr 22, 201989.6990.4789.5889.6088.45970,800
Apr 18, 201989.4790.0289.2289.9688.811,409,200
Apr 17, 201988.6588.7088.0888.3387.201,071,800
Apr 16, 201989.0989.3088.6588.7287.59803,200
Apr 15, 201989.0389.1888.7589.1187.97680,700
Apr 12, 201988.4388.6988.1588.5487.411,608,300
Apr 11, 201987.7688.0987.5087.9786.85856,300
Apr 10, 201987.3087.3786.7687.2386.12965,300
Apr 09, 201986.1586.5086.0086.4385.33990,400
Apr 08, 201986.5786.5785.8286.0684.96721,500
Apr 05, 201986.4186.9286.0786.3285.221,495,700
Apr 04, 201984.4085.1384.1084.9983.901,089,000
Apr 03, 201983.8284.1283.5083.8582.78602,400
Apr 02, 201984.0584.5083.7184.1883.10600,900
Apr 01, 201983.5683.8883.3783.6482.57617,200
Mar 29, 201983.7484.2783.5583.9782.901,094,700
Mar 28, 201982.2882.9582.1082.7081.641,065,600
Mar 27, 201983.1283.3981.8882.4681.411,770,000
Mar 26, 201982.0782.2581.7582.0380.98915,200
Mar 25, 201980.0080.8079.9280.3579.32813,600
Mar 22, 201982.1082.7480.7480.7479.711,554,800
Mar 21, 201983.4883.9783.0383.9282.85842,500
Mar 20, 201983.6384.0082.8683.4382.361,578,400
Mar 19, 201984.7984.9683.7683.8782.802,000,400
Mar 18, 201981.9182.2281.6682.0781.02680,400
Mar 15, 201981.1781.4980.8681.2580.211,573,900
Mar 14, 201980.0680.5379.6379.6578.631,247,100
Mar 13, 201980.5580.8780.1880.7379.70841,100
Mar 12, 201981.2681.3480.6280.7079.67963,600
Mar 11, 201980.8181.1880.4280.8079.771,156,700
Mar 08, 201980.3680.8680.2080.5879.55794,500
Mar 07, 201980.5880.7480.1480.3679.331,453,800
Mar 06, 201982.0782.4581.4782.1381.081,444,300
Mar 05, 201981.9682.5981.7082.2081.151,469,200
Mar 04, 201982.6082.6380.6181.7880.732,089,000
Mar 01, 201982.0282.9581.8181.9680.914,456,100
Feb 28, 201978.6978.8977.0778.1677.163,024,800
Feb 27, 201974.9075.0874.4074.7273.771,556,000
Feb 26, 201974.5075.4274.4175.2074.241,559,000
Feb 25, 201975.4875.6774.5074.8673.902,066,800
Feb 22, 201974.6075.1073.5775.0474.083,278,700
Feb 21, 201977.4777.8677.1677.5076.51731,900
Feb 20, 201976.9278.6076.9177.6876.69992,400
Feb 19, 201976.4677.3576.2577.1176.12846,600
Feb 15, 201977.1577.8176.8877.6976.701,243,800
Feb 14, 201976.7876.8175.2375.9074.932,109,800
Feb 13, 201977.7978.6677.6877.7476.751,646,200
Feb 12, 201975.4776.6675.4776.3575.371,348,300
Feb 11, 201976.1976.5676.1176.3775.391,175,100
Feb 08, 201975.5876.1775.4376.1575.181,480,900
Feb 07, 201976.8777.2276.4876.9075.921,479,200
Feb 06, 201978.8979.0078.2878.3077.30968,600
Feb 05, 201978.1479.2178.0078.8677.851,089,800
Feb 04, 201976.8977.5076.7077.4176.42812,400
Feb 01, 201976.5077.3976.3676.8475.861,400,800
Jan 31, 201975.4976.8375.2776.4475.461,485,300
Jan 30, 201974.3275.2174.2474.9473.981,042,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...