Advertisement
U.S. markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed Price. Currency in USD
60.17-0.20 (-0.33%)
At close: 04:00PM EST
60.24 +0.07 (+0.12%)
After hours: 07:59PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202460.5660.5659.9660.1760.171,579,000
Feb 29, 202461.2961.2959.7960.3760.373,026,000
Feb 28, 202462.2662.5761.9962.4562.452,055,400
Feb 27, 202462.8063.0862.5863.0663.061,365,300
Feb 26, 202463.3063.3462.9163.1063.101,739,600
Feb 23, 202463.4363.5163.1463.3763.372,196,100
Feb 22, 202463.7063.7162.8663.4063.402,893,200
Feb 21, 202463.0863.6763.0363.6263.621,434,800
Feb 20, 202462.6663.0762.6062.8562.852,820,000
Feb 16, 202462.3262.5462.0062.2462.241,425,000
Feb 15, 202462.6063.1462.5962.8262.821,406,700
Feb 14, 202462.1262.4861.6962.3562.352,218,700
Feb 13, 202464.0664.1063.3963.6863.682,247,700
Feb 12, 202464.4264.7964.1064.7864.782,046,500
Feb 09, 202464.9365.0464.3864.5164.512,115,500
Feb 08, 202465.4465.6765.2765.6165.612,315,600
Feb 07, 202464.8765.9764.5065.5365.536,652,300
Feb 06, 202461.7763.9361.5963.7363.734,255,900
Feb 05, 202462.1362.1561.7761.9161.91809,300
Feb 02, 202462.4962.5161.6762.1162.111,185,700
Feb 01, 202461.8862.7761.6862.6562.651,621,900
Jan 31, 202462.7562.8261.7261.7461.741,361,000
Jan 30, 202462.5562.6662.2962.4462.44974,500
Jan 29, 202461.9562.3961.9362.3962.391,089,300
Jan 26, 202461.8362.3061.8262.0962.09979,800
Jan 25, 202462.2962.4761.9362.1462.142,084,100
Jan 24, 202463.3463.3762.3662.3662.361,051,000
Jan 23, 202462.4063.1161.8862.9862.982,282,800
Jan 22, 202462.9263.1762.7662.9662.961,512,800
Jan 19, 202462.8763.1962.4563.0163.01874,300
Jan 18, 202462.2062.7962.1162.7062.701,192,200
Jan 17, 202462.5762.7762.3762.7262.721,279,900
Jan 16, 202464.2164.3463.3563.6163.611,776,400
Jan 12, 202465.0965.4364.9965.0765.071,231,300
Jan 11, 202464.9965.1664.5065.1465.142,690,900
Jan 10, 202465.7266.2465.6466.1566.152,206,300
Jan 09, 202464.8565.2264.8065.0365.031,930,800
Jan 08, 202464.9965.4764.9465.4765.471,467,300
Jan 05, 202464.0464.6863.9464.2564.251,228,500
Jan 04, 202464.1464.5763.9564.3364.33820,900
Jan 03, 202464.0564.1363.5463.7463.741,400,900
Jan 02, 202464.0664.5964.0664.2564.25935,000
Dec 29, 202364.7564.8564.4664.6264.62966,300
Dec 28, 202364.8165.0164.5964.6964.691,077,900
Dec 27, 202364.5564.8964.4664.8764.87844,600
Dec 26, 202364.2564.9064.2564.6264.621,059,400
Dec 22, 202364.0564.5264.0464.5064.501,633,900
Dec 21, 202363.3863.6363.0663.6363.631,230,800
Dec 20, 202363.7063.8762.8662.8862.881,525,100
Dec 19, 202363.2863.8663.1363.8663.861,604,300
Dec 18, 202362.4262.9562.1762.8562.851,215,500
Dec 15, 202362.6862.8362.4462.5162.511,555,000
Dec 14, 202362.6463.4962.5262.7962.792,215,900
Dec 13, 202362.2163.4061.8363.2963.292,289,500
Dec 12, 202363.3263.4063.1263.3063.301,117,900
Dec 11, 202362.7863.1162.7863.0663.06803,400
Dec 08, 202362.9863.2962.9363.0263.02899,100
Dec 07, 202362.6462.9062.5762.8862.88983,500
Dec 06, 202363.3263.3962.4962.5062.501,283,500
Dec 05, 202363.0063.4162.8663.1763.172,342,500
Dec 04, 202362.8663.4362.8663.1563.151,134,100
Dec 01, 202362.9463.5262.8363.3963.391,331,600
Nov 30, 202362.7762.9462.4062.9362.931,215,200
Nov 29, 202362.9462.9962.5162.6162.611,158,300
Nov 28, 202362.6162.9162.5062.7962.79986,200
Nov 27, 202362.8262.8762.4062.6062.601,222,900
Nov 24, 202362.8163.2362.7963.1163.11821,600
Nov 22, 202362.5062.7162.2562.7062.701,186,200
Nov 21, 202362.0462.1961.9162.0362.031,087,600
Nov 20, 202361.5362.0261.4661.8361.831,399,200
Nov 17, 202361.4461.5360.9861.3361.331,850,300
Nov 16, 202361.0461.4561.0061.1161.11958,900
Nov 15, 202361.2961.5560.9361.1961.191,681,800
Nov 14, 202360.7561.3160.5661.2361.232,487,100
Nov 13, 202359.4060.0359.1859.7159.711,729,600
Nov 10, 202359.4659.7258.3059.6159.612,804,100
Nov 09, 202360.0260.2559.7759.8559.852,822,500
Nov 08, 202359.5959.6959.2159.3259.322,067,100
Nov 07, 202358.7059.3058.5459.0659.061,444,600
Nov 06, 202358.9059.0658.6958.8858.881,714,200
Nov 03, 202358.8759.3058.7658.9158.913,389,900
Nov 02, 202357.8358.2057.5258.1358.132,171,600
Nov 01, 202356.4356.8156.0256.8056.803,691,700
Oct 31, 202355.7556.9855.7356.8756.873,462,400
Oct 30, 202354.1254.2153.7554.0354.032,244,000
Oct 27, 202353.6253.6652.7552.8352.832,357,500
Oct 26, 202353.6753.8953.2653.3853.381,570,400
Oct 25, 202353.7354.1753.3753.7453.742,574,300
Oct 24, 202353.0253.4352.9853.4253.422,351,500
Oct 23, 202352.5653.0752.3652.6852.681,396,400
Oct 20, 202353.0753.1752.5352.5752.571,477,600
Oct 19, 202353.2853.8153.0253.2853.281,730,000
Oct 18, 202353.6353.7753.1353.2653.261,614,500
Oct 17, 202353.9754.2753.7254.0254.023,260,200
Oct 16, 202353.8754.4553.5754.3354.331,446,400
Oct 13, 202353.6853.8153.3653.7153.711,834,900
Oct 12, 202354.6254.6653.4153.6253.623,003,800
Oct 11, 202354.5854.7554.3054.5554.552,056,700
Oct 10, 202353.4053.8253.2853.6453.642,089,400
Oct 09, 202352.3152.5551.9752.5452.541,443,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...