Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	69.06	69.86	68.88	69.76	69.76	0.75%	1,419,994
Jun 1, 2026	68.94	69.70	68.74	69.24	69.24	0.35%	1,850,606
May 29, 2026	70.62	70.94	68.42	69.00	69.00	-2.87%	9,217,209
May 28, 2026	71.78	72.02	70.86	71.04	71.04	-1.88%	1,464,766
May 27, 2026	70.98	72.48	70.82	72.40	72.40	2.26%	1,773,730
May 26, 2026	71.90	72.30	70.78	70.80	70.80	-2.05%	1,439,839
May 25, 2026	72.00	72.30	71.62	72.28	72.28	0.53%	896,948
May 22, 2026	71.70	72.30	71.50	71.90	71.90	0.67%	1,697,666
May 21, 2026	70.76	71.76	70.76	71.42	71.42	0.37%	1,731,453
May 20, 2026	70.00	71.36	69.34	71.16	71.16	1.34%	1,777,516
May 19, 2026	70.12	70.54	69.60	70.22	70.22	0.86%	1,816,266
May 18, 2026	69.14	69.88	68.94	69.62	69.62	0.14%	1,777,365
May 15, 2026	69.08	69.64	68.68	69.52	69.52	-0.23%	2,564,395
May 14, 2026	68.56	69.84	68.54	69.68	69.68	1.66%	1,858,632
May 13, 2026	67.70	68.54	67.68	68.54	68.54	0.79%	1,907,259
May 12, 2026	67.70	68.10	67.00	68.00	68.00	0.27%	1,738,878
May 11, 2026	67.50	68.40	67.44	67.82	67.82	0.03%	1,287,478
May 8, 2026	67.50	68.08	67.42	67.80	67.80	-	1,028,113
May 7, 2026	66.08	69.32	65.50	67.80	67.80	-2.67%	2,015,015
May 6, 2026	68.50	70.36	67.86	70.36	69.66	1.91%	2,995,722
May 5, 2026	67.40	69.26	66.62	69.04	68.35	9.34%	3,016,269
May 4, 2026	64.62	64.62	63.12	63.14	62.51	-1.96%	2,022,884
Apr 30, 2026	62.16	64.56	62.08	64.40	63.76	2.88%	2,522,899
Apr 29, 2026	63.92	64.02	62.18	62.60	61.98	-1.94%	1,939,739
Apr 28, 2026	62.82	63.84	62.76	63.84	63.20	1.95%	2,148,471
Apr 27, 2026	61.76	62.98	61.76	62.62	62.00	0.74%	1,365,169
Apr 24, 2026	61.70	62.44	61.66	62.16	61.54	0.39%	1,655,691
Apr 23, 2026	61.50	61.92	60.68	61.92	61.30	-0.32%	1,695,931
Apr 22, 2026	62.24	62.62	61.86	62.12	61.50	-0.74%	1,457,975
Apr 21, 2026	63.62	63.74	62.28	62.58	61.96	-2.31%	1,693,908
Apr 20, 2026	64.00	64.36	63.72	64.06	63.42	-0.81%	1,641,017
Apr 17, 2026	64.18	64.92	63.60	64.58	63.94	0.65%	1,969,098
Apr 16, 2026	63.96	64.82	63.80	64.16	63.52	0.16%	1,835,995
Apr 15, 2026	63.96	64.44	63.72	64.06	63.42	-0.37%	2,157,281
Apr 14, 2026	64.10	64.62	63.76	64.30	63.66	0.69%	1,861,748
Apr 13, 2026	64.14	64.28	63.60	63.86	63.22	-0.90%	1,870,889
Apr 10, 2026	63.96	64.78	63.76	64.44	63.80	1.23%	1,807,905
Apr 9, 2026	63.90	63.90	62.52	63.66	63.03	0.09%	2,188,897
Apr 8, 2026	63.00	64.06	62.76	63.60	62.97	3.21%	2,783,240
Apr 7, 2026	62.34	62.80	61.46	61.62	61.01	0.20%	2,181,929
Apr 2, 2026	60.90	61.88	60.78	61.50	60.89	1.25%	2,022,953
Apr 1, 2026	60.74	60.84	59.94	60.74	60.14	1.71%	1,907,015
Mar 31, 2026	60.14	60.70	59.56	59.72	59.13	-0.17%	2,149,485
Mar 30, 2026	59.00	59.82	58.60	59.82	59.22	1.36%	1,739,309
Mar 27, 2026	59.30	59.32	58.20	59.02	58.43	-0.67%	1,635,084
Mar 26, 2026	59.72	60.22	59.36	59.42	58.83	-0.57%	1,950,472
Mar 25, 2026	59.74	59.76	58.98	59.76	59.17	1.32%	1,668,264
Mar 24, 2026	59.10	59.24	58.52	58.98	58.39	-0.03%	1,484,437
Mar 23, 2026	58.28	60.38	57.88	59.00	58.41	-0.27%	2,847,232
Mar 20, 2026	60.58	60.90	58.82	59.16	58.57	-1.96%	4,497,568