Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.64	60.40	59.38	60.08	60.08	0.74%	1,844,169
Jan 29, 2026	59.06	59.90	58.88	59.64	59.64	1.57%	1,669,946
Jan 28, 2026	58.46	59.18	58.00	58.72	58.72	-0.17%	1,568,783
Jan 27, 2026	58.56	58.82	58.24	58.82	58.82	-0.31%	1,443,155
Jan 26, 2026	59.00	59.44	58.94	59.00	59.00	0.20%	836,059
Jan 23, 2026	59.02	59.28	58.76	58.88	58.88	-0.74%	890,882
Jan 22, 2026	59.08	59.50	58.80	59.32	59.32	1.09%	947,381
Jan 21, 2026	58.54	59.32	58.52	58.68	58.68	0.31%	1,470,926
Jan 20, 2026	58.98	58.98	58.02	58.50	58.50	-0.34%	1,504,925
Jan 19, 2026	58.86	59.44	58.12	58.70	58.70	-0.64%	1,126,645
Jan 16, 2026	59.32	59.83	58.78	59.08	59.08	-0.30%	1,872,797
Jan 15, 2026	59.00	59.94	58.88	59.26	59.26	0.51%	1,882,757
Jan 14, 2026	58.12	59.14	58.12	58.96	58.96	2.75%	2,420,590
Jan 13, 2026	57.20	57.66	56.84	57.38	57.38	0.53%	1,308,635
Jan 12, 2026	56.00	57.08	55.86	57.08	57.08	0.92%	1,712,142
Jan 9, 2026	55.60	56.70	55.60	56.56	56.56	1.25%	1,427,968
Jan 8, 2026	54.38	56.56	54.16	55.86	55.86	2.61%	2,684,756
Jan 7, 2026	54.46	55.56	54.14	54.44	54.44	-0.91%	1,668,739
Jan 6, 2026	53.60	54.94	53.30	54.94	54.94	1.78%	1,370,949
Jan 5, 2026	54.30	54.66	53.42	53.98	53.98	-0.77%	1,179,729
Jan 2, 2026	54.28	54.80	53.86	54.40	54.40	-0.91%	1,192,193
Dec 31, 2025	54.94	54.94	54.74	54.90	54.90	-0.04%	445,277
Dec 30, 2025	54.40	55.04	54.38	54.92	54.92	0.07%	914,886
Dec 29, 2025	54.26	55.12	54.26	54.88	54.88	0.92%	1,060,583
Dec 24, 2025	53.98	54.48	53.90	54.38	54.38	0.22%	218,817
Dec 23, 2025	53.96	54.50	53.92	54.26	54.26	0.26%	1,192,707
Dec 22, 2025	54.44	54.80	53.66	54.12	54.12	-2.45%	1,501,718
Dec 19, 2025	55.10	55.68	55.06	55.48	55.48	0.25%	2,853,393
Dec 18, 2025	55.80	56.16	54.64	55.34	55.34	-0.43%	1,689,265
Dec 17, 2025	54.54	55.76	54.46	55.58	55.58	1.31%	2,346,155
Dec 16, 2025	54.78	55.42	54.58	54.86	54.86	-0.22%	2,190,908
Dec 15, 2025	54.48	55.60	54.24	54.98	54.98	1.55%	4,045,818
Dec 12, 2025	53.40	54.48	53.06	54.14	54.14	0.04%	1,504,458
Dec 11, 2025	52.52	54.16	52.52	54.12	54.12	2.11%	1,747,599
Dec 10, 2025	51.80	53.10	51.66	53.00	53.00	1.96%	2,112,510
Dec 9, 2025	52.20	52.60	51.76	51.98	51.98	0.43%	1,699,509
Dec 8, 2025	52.30	52.52	51.60	51.76	51.76	-1.82%	1,420,126
Dec 5, 2025	52.52	52.92	52.22	52.72	52.72	0.34%	1,362,809
Dec 4, 2025	53.02	53.14	52.54	52.54	52.54	-0.94%	1,736,876
Dec 3, 2025	52.92	53.98	52.86	53.04	53.04	-0.04%	1,078,041
Dec 2, 2025	53.70	53.88	52.94	53.06	53.06	-1.19%	1,192,354
Dec 1, 2025	52.78	53.70	52.78	53.70	53.70	1.28%	1,221,477
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