Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	66.50	66.50	66.50	65.58	65.58	-2.41%	45
Mar 2, 2026	66.50	66.50	66.50	67.20	67.20	-2.13%	100
Feb 27, 2026	68.00	68.70	68.00	68.66	68.66	1.78%	90
Feb 26, 2026	67.18	67.18	67.18	67.46	67.46	0.57%	43
Feb 25, 2026	67.68	67.70	67.68	67.08	67.08	-1.35%	120
Feb 24, 2026	68.06	68.30	68.06	68.00	68.00	0.47%	394
Feb 23, 2026	67.68	67.68	67.68	67.68	67.68	1.41%	-
Feb 20, 2026	67.00	67.00	66.46	66.74	66.74	0.45%	350
Feb 19, 2026	66.48	66.48	66.48	66.44	66.44	-0.95%	245
Feb 18, 2026	67.08	67.08	67.08	67.08	67.08	0.15%	-
Feb 17, 2026	67.04	67.24	67.04	66.98	66.98	-0.36%	180
Feb 16, 2026	67.00	67.00	66.50	67.22	67.22	-0.53%	209
Feb 13, 2026	67.64	67.68	67.64	67.58	67.58	-1.29%	278
Feb 12, 2026	66.64	68.50	66.46	68.46	68.46	5.55%	441
Feb 11, 2026	64.42	64.42	64.18	64.86	64.86	1.98%	81
Feb 10, 2026	63.04	63.24	63.04	63.60	63.60	0.16%	139
Feb 9, 2026	63.50	63.50	63.50	63.50	63.50	-0.75%	180
Feb 6, 2026	59.10	64.34	59.10	63.98	63.98	0.66%	563
Feb 5, 2026	63.10	63.48	62.82	63.56	63.56	-0.13%	614
Feb 4, 2026	62.32	63.04	62.32	63.64	63.64	2.51%	151
Feb 3, 2026	61.02	61.98	61.02	62.08	62.08	1.47%	259
Feb 2, 2026	61.18	61.18	61.18	61.18	61.18	1.80%	-
Jan 30, 2026	60.02	60.02	60.00	60.10	60.10	1.08%	167
Jan 29, 2026	59.46	59.46	59.46	59.46	59.46	1.26%	-
Jan 28, 2026	58.10	58.10	58.10	58.72	58.72	0.14%	40
Jan 27, 2026	58.64	58.64	58.64	58.64	58.64	-0.68%	-
Jan 26, 2026	59.10	59.24	59.10	59.04	59.04	0.34%	102
Jan 23, 2026	59.36	59.36	59.36	58.84	58.84	-0.88%	3
Jan 22, 2026	58.78	59.16	58.78	59.36	59.36	0.99%	95
Jan 21, 2026	58.78	58.82	58.78	58.78	58.78	0.38%	135
Jan 20, 2026	58.86	58.86	58.48	58.56	58.56	-0.51%	525
Jan 19, 2026	58.86	58.86	58.86	58.86	58.86	-0.47%	-
Jan 16, 2026	59.50	59.50	58.80	59.14	59.14	-0.40%	510
Jan 15, 2026	59.64	59.64	59.64	59.38	59.38	0.61%	11
Jan 14, 2026	58.66	58.66	58.18	59.02	59.02	2.89%	138
Jan 13, 2026	57.30	57.30	57.30	57.36	57.36	0.77%	250
Jan 12, 2026	56.78	56.78	56.78	56.92	56.92	0.74%	1
Jan 9, 2026	56.46	56.50	56.46	56.50	56.50	1.22%	186
Jan 8, 2026	54.98	55.00	54.98	55.82	55.82	2.53%	55
Jan 7, 2026	55.08	55.08	55.08	54.44	54.44	-0.62%	150
Jan 6, 2026	54.78	54.78	54.78	54.78	54.78	1.56%	-
Jan 5, 2026	54.60	54.60	54.60	53.94	53.94	-0.81%	400
Jan 2, 2026	54.54	54.54	54.54	54.38	54.38	-1.06%	100
Dec 30, 2025	54.96	54.96	54.96	54.96	54.96	0.04%	-
Dec 29, 2025	54.48	54.48	54.48	54.94	54.94	1.48%	55
Dec 23, 2025	54.14	54.14	54.14	54.14	54.14	0.11%	-
Dec 22, 2025	54.70	54.70	54.00	54.08	54.08	-2.80%	664
Dec 19, 2025	55.24	55.58	55.24	55.64	55.64	0.32%	51
Dec 18, 2025	53.00	56.00	53.00	55.46	55.46	-0.18%	180
Dec 17, 2025	55.50	55.50	55.50	55.56	55.56	1.20%	245