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
| Date | Open | High | Low | Close* | 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 2021 | 60.15 | 60.28 | 59.62 | 59.87 | 59.87 | 127,160,000 |
| 02 Sept 2021 | 61.01 | 61.23 | 60.35 | 60.40 | 60.40 | 205,300,000 |
| 01 Sept 2021 | 62.40 | 62.54 | 61.98 | 62.29 | 62.29 | 110,350,000 |
| 31 Aug 2021 | 61.00 | 61.48 | 60.92 | 61.25 | 61.25 | 99,710,000 |
| 30 Aug 2021 | 61.16 | 61.37 | 60.93 | 61.01 | 61.01 | 71,850,000 |
| 27 Aug 2021 | 60.61 | 61.50 | 60.51 | 61.39 | 61.39 | 138,380,000 |
| 26 Aug 2021 | 60.65 | 60.91 | 60.44 | 60.56 | 60.56 | 82,220,000 |
| 25 Aug 2021 | 60.92 | 61.11 | 60.41 | 60.93 | 60.93 | 109,550,000 |
| 24 Aug 2021 | 60.50 | 60.88 | 60.45 | 60.49 | 60.49 | 90,980,000 |
| 23 Aug 2021 | 60.35 | 60.87 | 60.29 | 60.61 | 60.61 | 77,230,000 |
| 20 Aug 2021 | 59.81 | 60.17 | 59.57 | 59.96 | 59.96 | 102,100,000 |
| 19 Aug 2021 | 59.69 | 60.02 | 59.37 | 59.87 | 59.87 | 199,390,000 |
| 18 Aug 2021 | 61.13 | 61.35 | 60.75 | 60.80 | 60.80 | 94,200,000 |
| 17 Aug 2021 | 61.65 | 61.82 | 60.92 | 61.21 | 61.21 | 120,460,000 |
| 16 Aug 2021 | 61.82 | 62.12 | 61.62 | 62.00 | 62.00 | 126,860,000 |
| 13 Aug 2021 | 61.97 | 62.31 | 61.76 | 61.97 | 61.97 | 170,390,000 |
| 12 Aug 2021 | 61.29 | 61.77 | 60.90 | 61.45 | 61.45 | 244,020,000 |
| 11 Aug 2021 | 61.27 | 61.49 | 61.05 | 61.39 | 61.39 | 103,530,000 |
| 10 Aug 2021 | 61.11 | 61.32 | 60.99 | 61.07 | 61.07 | 90,260,000 |
| 09 Aug 2021 | 61.25 | 61.29 | 60.71 | 60.91 | 60.91 | 150,470,000 |
| 06 Aug 2021 | 62.23 | 62.35 | 61.54 | 61.69 | 61.69 | 136,560,000 |
| 05 Aug 2021 | 61.82 | 62.29 | 61.67 | 61.84 | 61.84 | 162,110,000 |
| 04 Aug 2021 | 62.19 | 62.38 | 61.30 | 61.35 | 61.35 | 203,680,000 |
| 03 Aug 2021 | 62.58 | 62.60 | 62.01 | 62.51 | 62.51 | 1,937,200 |
| 02 Aug 2021 | 62.97 | 63.64 | 62.86 | 62.95 | 62.95 | 1,521,800 |
| 30 Jul 2021 | 64.13 | 64.36 | 62.74 | 62.98 | 62.98 | 3,737,000 |
| 29 Jul 2021 | 65.68 | 66.07 | 64.64 | 64.79 | 64.79 | 4,653,800 |
| 28 Jul 2021 | 68.49 | 68.93 | 68.41 | 68.63 | 68.63 | 1,345,300 |
| 27 Jul 2021 | 68.83 | 69.13 | 68.51 | 68.71 | 68.71 | 1,203,300 |
| 26 Jul 2021 | 67.88 | 69.03 | 67.83 | 69.01 | 69.01 | 1,349,600 |
| 23 Jul 2021 | 68.66 | 68.71 | 68.11 | 68.16 | 68.16 | 898,400 |
| 22 Jul 2021 | 69.31 | 69.37 | 68.02 | 68.19 | 68.19 | 1,326,200 |
| 21 Jul 2021 | 67.87 | 68.91 | 67.84 | 68.40 | 68.40 | 2,168,000 |
| 20 Jul 2021 | 66.06 | 67.19 | 65.87 | 66.93 | 66.93 | 1,733,700 |
| 19 Jul 2021 | 66.61 | 66.72 | 65.40 | 66.26 | 66.26 | 2,711,400 |
| 16 Jul 2021 | 69.07 | 69.13 | 68.27 | 68.45 | 68.45 | 1,409,000 |
| 15 Jul 2021 | 68.98 | 69.13 | 68.44 | 68.78 | 68.78 | 1,467,700 |
| 14 Jul 2021 | 69.44 | 69.67 | 69.22 | 69.49 | 69.49 | 1,135,100 |
| 13 Jul 2021 | 69.17 | 70.00 | 69.08 | 69.46 | 69.46 | 3,002,400 |
| 12 Jul 2021 | 69.28 | 69.67 | 69.03 | 69.61 | 69.61 | 1,107,200 |
| 09 Jul 2021 | 69.42 | 69.94 | 69.37 | 69.88 | 69.88 | 1,031,400 |
| 08 Jul 2021 | 69.58 | 69.68 | 68.92 | 69.61 | 69.61 | 1,525,700 |
| 07 Jul 2021 | 70.18 | 70.86 | 70.12 | 70.78 | 70.78 | 1,187,600 |
| 06 Jul 2021 | 71.00 | 71.03 | 70.02 | 70.34 | 70.34 | 1,271,100 |
| 02 Jul 2021 | 71.40 | 71.57 | 71.15 | 71.48 | 71.48 | 852,400 |
| 01 Jul 2021 | 71.98 | 72.40 | 71.86 | 72.10 | 72.10 | 737,900 |
| 30 Jun 2021 | 72.75 | 72.99 | 71.74 | 72.01 | 72.01 | 1,542,200 |
| 29 Jun 2021 | 73.48 | 73.64 | 72.75 | 72.79 | 72.79 | 1,251,500 |
| 28 Jun 2021 | 74.78 | 74.81 | 73.83 | 74.03 | 74.03 | 1,240,500 |
| 25 Jun 2021 | 75.18 | 75.49 | 75.11 | 75.45 | 75.45 | 669,100 |
| 24 Jun 2021 | 75.51 | 75.74 | 75.30 | 75.45 | 75.45 | 457,800 |
| 23 Jun 2021 | 76.10 | 76.16 | 75.03 | 75.07 | 75.07 | 788,000 |
| 22 Jun 2021 | 75.99 | 76.19 | 75.69 | 75.95 | 75.95 | 738,100 |
| 21 Jun 2021 | 75.49 | 76.33 | 75.41 | 76.12 | 76.12 | 895,000 |
| 18 Jun 2021 | 75.55 | 75.74 | 74.97 | 74.99 | 74.99 | 1,391,800 |
| 17 Jun 2021 | 77.19 | 77.67 | 77.00 | 77.03 | 77.03 | 1,044,100 |
| 16 Jun 2021 | 79.41 | 79.57 | 78.23 | 78.60 | 78.60 | 1,021,000 |
| 15 Jun 2021 | 79.33 | 79.67 | 78.93 | 79.35 | 79.35 | 1,877,800 |
| 14 Jun 2021 | 78.47 | 79.00 | 78.19 | 78.99 | 78.99 | 1,173,600 |
| 11 Jun 2021 | 78.16 | 78.29 | 77.72 | 78.16 | 78.16 | 588,200 |
| 10 Jun 2021 | 78.66 | 78.82 | 78.37 | 78.39 | 78.39 | 686,600 |
| 09 Jun 2021 | 78.95 | 79.05 | 78.54 | 78.54 | 78.54 | 579,900 |
| 08 Jun 2021 | 78.94 | 79.14 | 78.68 | 78.82 | 78.82 | 984,900 |
| 07 Jun 2021 | 77.65 | 78.25 | 77.48 | 78.19 | 78.19 | 1,174,700 |
| 04 Jun 2021 | 76.39 | 76.83 | 76.15 | 76.79 | 76.79 | 889,300 |
| 03 Jun 2021 | 76.50 | 76.55 | 75.93 | 76.34 | 76.34 | 901,000 |
| 02 Jun 2021 | 77.23 | 77.59 | 77.04 | 77.53 | 77.53 | 1,098,600 |
| 01 Jun 2021 | 76.10 | 76.69 | 76.02 | 76.46 | 76.46 | 1,528,900 |
| 28 May 2021 | 75.81 | 76.07 | 75.67 | 75.77 | 75.77 | 1,258,700 |
| 27 May 2021 | 76.11 | 76.32 | 75.56 | 75.86 | 75.86 | 890,200 |
| 26 May 2021 | 75.75 | 76.21 | 75.67 | 75.86 | 75.86 | 715,800 |
| 25 May 2021 | 76.10 | 76.15 | 75.58 | 75.66 | 75.66 | 811,600 |
| 24 May 2021 | 75.93 | 76.18 | 75.82 | 75.97 | 75.97 | 615,900 |
| 21 May 2021 | 76.00 | 76.15 | 75.46 | 75.76 | 75.76 | 789,200 |
| 20 May 2021 | 74.79 | 75.62 | 74.52 | 75.35 | 75.35 | 786,700 |
| 19 May 2021 | 74.37 | 74.64 | 73.63 | 74.48 | 74.48 | 1,196,200 |
| 18 May 2021 | 75.17 | 75.24 | 74.69 | 74.75 | 74.75 | 626,800 |
| 17 May 2021 | 75.35 | 75.66 | 75.03 | 75.34 | 75.34 | 728,600 |
| 14 May 2021 | 75.38 | 75.82 | 75.34 | 75.66 | 75.66 | 1,031,400 |
| 13 May 2021 | 74.41 | 75.27 | 74.26 | 74.96 | 74.96 | 1,037,900 |
| 12 May 2021 | 73.97 | 74.87 | 73.70 | 73.96 | 73.96 | 1,005,200 |
| 11 May 2021 | 74.00 | 74.35 | 73.58 | 74.35 | 74.35 | 1,429,300 |
| 10 May 2021 | 74.84 | 75.77 | 74.83 | 74.88 | 74.88 | 1,393,200 |
| 07 May 2021 | 74.13 | 74.75 | 73.93 | 74.59 | 74.59 | 1,309,100 |
| 06 May 2021 | 74.86 | 75.74 | 73.67 | 75.00 | 75.00 | 3,189,500 |
| 05 May 2021 | 70.54 | 70.65 | 70.27 | 70.62 | 70.62 | 946,100 |
| 04 May 2021 | 70.70 | 70.87 | 70.26 | 70.59 | 70.59 | 863,100 |
| 04 May 2021 | 0.600953 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
