BUD - Anheuser-Busch InBev SA/NV

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201996.1196.4195.8896.3896.38355,003
Aug 19, 201996.2796.3693.0495.9295.92946,400
Aug 16, 201994.5095.4693.0495.2995.29929,100
Aug 15, 201993.2194.0793.0493.6393.631,022,500
Aug 14, 201994.2794.3792.6493.3693.361,945,700
Aug 13, 201995.2296.9895.0695.6795.671,655,400
Aug 12, 201997.1497.3696.0096.2796.271,420,900
Aug 09, 201998.4298.7997.3298.2298.221,075,900
Aug 08, 201999.2099.2096.9198.5198.511,463,700
Aug 07, 201996.8498.5496.4398.1798.171,200,400
Aug 06, 201997.4098.1797.1397.7097.701,181,900
Aug 05, 201997.7398.4497.2698.1998.191,543,900
Aug 02, 2019100.31100.6799.38100.19100.19925,800
Aug 01, 2019101.49102.59100.19100.46100.461,583,900
Jul 31, 2019101.11101.9999.70100.98100.981,428,000
Jul 30, 2019101.00101.69100.91101.58101.581,393,300
Jul 29, 2019101.92102.13101.22101.67101.672,566,200
Jul 26, 201999.94100.8499.70100.49100.492,464,400
Jul 25, 2019100.78102.7098.3399.4999.496,144,600
Jul 24, 201995.9096.2495.0695.5695.561,708,600
Jul 23, 201995.5295.9195.2395.8395.832,138,800
Jul 22, 201994.6395.2694.3994.9794.972,205,900
Jul 19, 201994.4194.5493.0294.2894.285,054,900
Jul 18, 201988.8790.3888.4289.3489.342,214,200
Jul 17, 201989.4089.4088.1388.4288.421,432,000
Jul 16, 201988.2888.3787.6488.0188.011,523,700
Jul 15, 201987.7788.5887.6688.5688.562,553,100
Jul 12, 201988.4988.8585.2586.9486.945,686,600
Jul 11, 201990.4590.7989.2089.6689.662,838,000
Jul 10, 201991.8891.8890.6191.3591.351,657,300
Jul 09, 201991.9192.1191.2591.5191.511,717,700
Jul 08, 201992.4892.6391.5691.6891.68936,300
Jul 05, 201992.8392.8991.9692.7192.711,112,800
Jul 03, 201993.4394.1692.8793.9393.931,552,500
Jul 02, 201989.5790.8289.4790.6590.651,459,900
Jul 01, 201988.5688.8287.8588.4388.431,024,900
Jun 28, 201988.2288.6988.1288.5188.51890,500
Jun 27, 201987.1887.2986.4087.2087.201,107,200
Jun 26, 201988.7188.7187.3187.3787.37897,600
Jun 25, 201989.5789.7088.3688.4088.401,098,100
Jun 24, 201989.9390.5989.8390.0890.08877,500
Jun 21, 201989.6490.4889.4390.0890.081,226,000
Jun 20, 201989.7289.8389.0689.7489.741,871,700
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, 20191.115 Dividend
May 06, 201987.0088.1986.8787.7786.651,137,500
May 03, 201988.1088.5987.6988.1086.981,070,700
May 02, 201988.4088.5287.1887.5486.431,363,800
May 01, 201988.5689.3787.6087.8186.691,667,500
Apr 30, 201988.3289.2088.2288.9487.81625,700
Apr 29, 201987.3588.3787.2788.0186.89840,400
Apr 26, 201987.3887.6386.8387.5886.47920,400
Apr 25, 201986.8987.0286.0086.6485.541,341,700
Apr 24, 201989.0289.1387.8288.2187.091,038,400
Apr 23, 201988.5689.7988.5089.2588.12755,500
Apr 22, 201989.6990.4789.5889.6088.46970,800
Apr 18, 201989.4790.0289.2289.9688.821,409,200
Apr 17, 201988.6588.7088.0888.3387.211,071,800
Apr 16, 201989.0989.3088.6588.7287.59803,200
Apr 15, 201989.0389.1888.7589.1187.98680,700
Apr 12, 201988.4388.6988.1588.5487.421,608,300
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, 201986.5786.5785.8286.0684.97721,500
Apr 05, 201986.4186.9286.0786.3285.221,495,700
Apr 04, 201984.4085.1384.1084.9983.911,089,000
Apr 03, 201983.8284.1283.5083.8582.78602,400
Apr 02, 201984.0584.5083.7184.1883.11600,900
Apr 01, 201983.5683.8883.3783.6482.58617,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...