UK Markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.41+0.66 (+1.14%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202160.1560.2859.6259.8759.87127,160,000
02 Sept 202161.0161.2360.3560.4060.40205,300,000
01 Sept 202162.4062.5461.9862.2962.29110,350,000
31 Aug 202161.0061.4860.9261.2561.2599,710,000
30 Aug 202161.1661.3760.9361.0161.0171,850,000
27 Aug 202160.6161.5060.5161.3961.39138,380,000
26 Aug 202160.6560.9160.4460.5660.5682,220,000
25 Aug 202160.9261.1160.4160.9360.93109,550,000
24 Aug 202160.5060.8860.4560.4960.4990,980,000
23 Aug 202160.3560.8760.2960.6160.6177,230,000
20 Aug 202159.8160.1759.5759.9659.96102,100,000
19 Aug 202159.6960.0259.3759.8759.87199,390,000
18 Aug 202161.1361.3560.7560.8060.8094,200,000
17 Aug 202161.6561.8260.9261.2161.21120,460,000
16 Aug 202161.8262.1261.6262.0062.00126,860,000
13 Aug 202161.9762.3161.7661.9761.97170,390,000
12 Aug 202161.2961.7760.9061.4561.45244,020,000
11 Aug 202161.2761.4961.0561.3961.39103,530,000
10 Aug 202161.1161.3260.9961.0761.0790,260,000
09 Aug 202161.2561.2960.7160.9160.91150,470,000
06 Aug 202162.2362.3561.5461.6961.69136,560,000
05 Aug 202161.8262.2961.6761.8461.84162,110,000
04 Aug 202162.1962.3861.3061.3561.35203,680,000
03 Aug 202162.5862.6062.0162.5162.511,937,200
02 Aug 202162.9763.6462.8662.9562.951,521,800
30 Jul 202164.1364.3662.7462.9862.983,737,000
29 Jul 202165.6866.0764.6464.7964.794,653,800
28 Jul 202168.4968.9368.4168.6368.631,345,300
27 Jul 202168.8369.1368.5168.7168.711,203,300
26 Jul 202167.8869.0367.8369.0169.011,349,600
23 Jul 202168.6668.7168.1168.1668.16898,400
22 Jul 202169.3169.3768.0268.1968.191,326,200
21 Jul 202167.8768.9167.8468.4068.402,168,000
20 Jul 202166.0667.1965.8766.9366.931,733,700
19 Jul 202166.6166.7265.4066.2666.262,711,400
16 Jul 202169.0769.1368.2768.4568.451,409,000
15 Jul 202168.9869.1368.4468.7868.781,467,700
14 Jul 202169.4469.6769.2269.4969.491,135,100
13 Jul 202169.1770.0069.0869.4669.463,002,400
12 Jul 202169.2869.6769.0369.6169.611,107,200
09 Jul 202169.4269.9469.3769.8869.881,031,400
08 Jul 202169.5869.6868.9269.6169.611,525,700
07 Jul 202170.1870.8670.1270.7870.781,187,600
06 Jul 202171.0071.0370.0270.3470.341,271,100
02 Jul 202171.4071.5771.1571.4871.48852,400
01 Jul 202171.9872.4071.8672.1072.10737,900
30 Jun 202172.7572.9971.7472.0172.011,542,200
29 Jun 202173.4873.6472.7572.7972.791,251,500
28 Jun 202174.7874.8173.8374.0374.031,240,500
25 Jun 202175.1875.4975.1175.4575.45669,100
24 Jun 202175.5175.7475.3075.4575.45457,800
23 Jun 202176.1076.1675.0375.0775.07788,000
22 Jun 202175.9976.1975.6975.9575.95738,100
21 Jun 202175.4976.3375.4176.1276.12895,000
18 Jun 202175.5575.7474.9774.9974.991,391,800
17 Jun 202177.1977.6777.0077.0377.031,044,100
16 Jun 202179.4179.5778.2378.6078.601,021,000
15 Jun 202179.3379.6778.9379.3579.351,877,800
14 Jun 202178.4779.0078.1978.9978.991,173,600
11 Jun 202178.1678.2977.7278.1678.16588,200
10 Jun 202178.6678.8278.3778.3978.39686,600
09 Jun 202178.9579.0578.5478.5478.54579,900
08 Jun 202178.9479.1478.6878.8278.82984,900
07 Jun 202177.6578.2577.4878.1978.191,174,700
04 Jun 202176.3976.8376.1576.7976.79889,300
03 Jun 202176.5076.5575.9376.3476.34901,000
02 Jun 202177.2377.5977.0477.5377.531,098,600
01 Jun 202176.1076.6976.0276.4676.461,528,900
28 May 202175.8176.0775.6775.7775.771,258,700
27 May 202176.1176.3275.5675.8675.86890,200
26 May 202175.7576.2175.6775.8675.86715,800
25 May 202176.1076.1575.5875.6675.66811,600
24 May 202175.9376.1875.8275.9775.97615,900
21 May 202176.0076.1575.4675.7675.76789,200
20 May 202174.7975.6274.5275.3575.35786,700
19 May 202174.3774.6473.6374.4874.481,196,200
18 May 202175.1775.2474.6974.7574.75626,800
17 May 202175.3575.6675.0375.3475.34728,600
14 May 202175.3875.8275.3475.6675.661,031,400
13 May 202174.4175.2774.2674.9674.961,037,900
12 May 202173.9774.8773.7073.9673.961,005,200
11 May 202174.0074.3573.5874.3574.351,429,300
10 May 202174.8475.7774.8374.8874.881,393,200
07 May 202174.1374.7573.9374.5974.591,309,100
06 May 202174.8675.7473.6775.0075.003,189,500
05 May 202170.5470.6570.2770.6270.62946,100
04 May 202170.7070.8770.2670.5970.59863,100
04 May 20210.600953 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...