Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.06	53.64	53.02	53.02	53.02	-1.30%	1,736,898
Nov 27, 2025	53.48	54.08	53.44	53.72	53.72	0.56%	1,077,464
Nov 26, 2025	54.02	54.06	53.30	53.42	53.42	-1.98%	1,580,505
Nov 25, 2025	54.22	54.70	54.02	54.50	54.50	1.19%	1,458,935
Nov 24, 2025	54.58	54.58	53.78	53.86	53.86	-0.99%	3,853,115
Nov 21, 2025	52.84	54.62	52.80	54.40	54.40	2.95%	1,656,322
Nov 20, 2025	52.92	53.02	52.42	52.84	52.84	-0.11%	1,452,969
Nov 19, 2025	52.92	53.30	52.68	52.90	52.90	0.53%	1,436,872
Nov 18, 2025	53.22	53.30	52.62	52.62	52.62	-2.41%	1,314,232
Nov 17, 2025	54.74	54.84	53.82	53.92	53.82	-1.46%	1,134,246
Nov 14, 2025	55.50	55.68	54.70	54.72	54.61	-1.79%	1,286,794
Nov 13, 2025	55.86	56.16	55.34	55.72	55.61	-0.75%	1,643,145
Nov 12, 2025	56.00	56.14	55.70	56.14	56.03	0.54%	1,894,606
Nov 11, 2025	54.68	55.96	54.68	55.84	55.73	2.42%	1,984,905
Nov 10, 2025	54.56	54.76	54.18	54.52	54.41	0.11%	1,466,027
Nov 7, 2025	54.72	54.80	53.84	54.46	54.35	-	1,690,400
Nov 6, 2025	54.56	54.66	54.06	54.46	54.35	0.04%	1,931,719
Nov 5, 2025	53.92	54.76	53.80	54.44	54.33	0.63%	1,455,874
Nov 4, 2025	52.66	54.10	52.56	54.10	53.99	1.96%	1,553,121
Nov 3, 2025	52.64	53.48	52.34	53.06	52.96	0.30%	1,901,600
Oct 31, 2025	52.38	53.22	52.08	52.90	52.80	2.01%	1,614,921
Oct 30, 2025	55.00	55.12	51.60	51.86	51.76	-2.11%	2,467,263
Oct 29, 2025	52.88	53.48	52.88	52.98	52.88	-0.30%	1,528,490
Oct 28, 2025	52.70	53.20	52.38	53.14	53.04	0.53%	1,236,668
Oct 27, 2025	52.70	52.88	52.34	52.86	52.76	0.19%	929,684
Oct 24, 2025	52.94	53.02	52.48	52.76	52.66	-0.19%	715,161
Oct 23, 2025	53.30	53.30	52.66	52.86	52.76	-1.31%	899,250
Oct 22, 2025	53.68	53.68	52.88	53.56	53.46	0.79%	1,157,172
Oct 21, 2025	53.20	53.44	52.84	53.14	53.04	-0.64%	1,081,159
Oct 20, 2025	52.70	53.56	52.64	53.48	53.38	0.22%	959,077
Oct 17, 2025	52.60	53.44	52.36	53.36	53.26	0.87%	1,462,874
Oct 16, 2025	51.80	52.90	51.64	52.90	52.80	1.73%	1,528,088
Oct 15, 2025	51.98	52.24	51.82	52.00	51.90	1.29%	1,275,527
Oct 14, 2025	51.46	52.00	51.16	51.34	51.24	0.23%	926,808
Oct 13, 2025	51.56	51.56	51.02	51.22	51.12	-0.27%	977,693
Oct 10, 2025	51.70	51.94	51.20	51.36	51.26	0.51%	1,324,274
Oct 9, 2025	50.14	51.28	50.10	51.10	51.00	-0.70%	1,144,469
Oct 8, 2025	51.40	51.56	51.14	51.46	51.36	0.47%	980,792
Oct 7, 2025	50.96	51.22	50.18	51.22	51.12	2.19%	1,459,176
Oct 6, 2025	50.90	50.98	49.96	50.12	50.02	-0.95%	1,309,474
Oct 3, 2025	51.34	51.38	50.42	50.60	50.50	-1.52%	1,061,162
Oct 2, 2025	51.02	51.48	50.90	51.38	51.28	1.38%	1,601,251
Oct 1, 2025	50.74	51.10	50.28	50.68	50.58	-0.24%	1,617,494
Sep 30, 2025	50.72	50.90	50.12	50.80	50.70	-0.31%	1,471,311
Sep 29, 2025	50.60	51.22	49.90	50.96	50.86	0.24%	1,932,783
Sep 26, 2025	51.38	51.58	50.66	50.84	50.74	-0.51%	1,661,150
Sep 25, 2025	50.98	51.64	50.88	51.10	51.00	0.95%	1,266,794
Sep 24, 2025	50.00	50.66	49.99	50.62	50.52	1.32%	1,264,693
Sep 23, 2025	50.04	50.32	49.69	49.96	49.86	0.34%	1,480,904
Sep 22, 2025	50.14	50.66	49.64	49.79	49.69	-1.37%	1,167,077