Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.46	67.24	66.44	67.16	67.16	0.93%	2,390,775
Aug 20, 2026	67.10	67.14	66.06	66.54	66.54	0.06%	1,505,033
Aug 19, 2026	66.72	67.00	66.18	66.50	66.50	-0.84%	1,831,281
Aug 18, 2026	66.36	67.46	66.20	67.06	67.06	0.06%	1,703,887
Aug 17, 2026	68.32	68.42	66.96	67.02	67.02	-2.33%	1,257,895
Aug 14, 2026	69.44	69.58	68.20	68.62	68.62	-1.46%	1,359,206
Aug 13, 2026	68.82	69.90	68.54	69.64	69.64	1.40%	1,630,088
Aug 12, 2026	69.62	69.98	68.20	68.68	68.68	-1.80%	2,743,282
Aug 11, 2026	71.90	72.06	69.60	69.94	69.94	-2.83%	2,676,039
Aug 10, 2026	72.54	72.68	71.42	71.98	71.98	-1.21%	944,572
Aug 7, 2026	73.26	73.56	72.86	72.86	72.86	-0.79%	1,248,234
Aug 6, 2026	74.22	74.60	73.24	73.44	73.44	-0.68%	1,329,335
Aug 5, 2026	73.20	74.06	72.64	73.94	73.94	1.01%	1,271,155
Aug 4, 2026	73.32	73.88	72.80	73.20	73.20	-0.38%	1,634,149
Aug 3, 2026	73.80	74.18	72.78	73.48	73.48	-2.29%	1,662,994
Jul 31, 2026	74.12	76.18	74.08	75.20	75.20	1.95%	2,062,736
Jul 30, 2026	72.76	74.14	71.08	73.76	73.76	-0.19%	2,445,112
Jul 29, 2026	73.40	73.90	72.28	73.90	73.90	0.65%	1,516,358
Jul 28, 2026	71.22	73.72	71.22	73.42	73.42	3.23%	1,915,338
Jul 27, 2026	71.54	72.02	69.86	71.12	71.12	-0.73%	1,751,039
Jul 24, 2026	70.92	71.76	70.76	71.64	71.64	1.16%	909,343
Jul 23, 2026	72.52	72.72	70.44	70.82	70.82	-2.34%	1,383,393
Jul 22, 2026	72.18	73.56	71.86	72.52	72.52	1.45%	1,586,319
Jul 21, 2026	71.28	72.24	71.04	71.48	71.48	0.42%	1,263,743
Jul 20, 2026	70.10	71.42	69.84	71.18	71.18	0.11%	917,889
Jul 17, 2026	71.22	71.74	70.76	71.10	71.10	0.54%	1,521,556
Jul 16, 2026	69.80	70.84	69.12	70.72	70.72	1.49%	1,316,441
Jul 15, 2026	69.28	69.98	68.94	69.68	69.68	-0.09%	945,738
Jul 14, 2026	69.30	70.14	68.78	69.74	69.74	0.14%	1,005,192
Jul 13, 2026	69.76	70.74	69.60	69.64	69.64	-0.03%	963,329
Jul 10, 2026	69.34	69.80	69.00	69.66	69.66	0.66%	956,409
Jul 9, 2026	69.42	69.46	68.66	69.20	69.20	-0.75%	1,432,397
Jul 8, 2026	69.78	70.36	69.48	69.72	69.72	-1.22%	1,322,893
Jul 7, 2026	70.00	71.74	69.92	70.58	70.58	1.61%	1,778,366
Jul 6, 2026	71.44	72.10	69.16	69.46	69.46	-4.11%	4,536,174
Jul 3, 2026	71.10	72.44	71.00	72.44	72.44	1.86%	1,207,507
Jul 2, 2026	71.24	71.94	70.84	71.12	71.12	-0.14%	2,746,485
Jul 1, 2026	72.32	72.88	70.86	71.22	71.22	-1.98%	2,316,743
Jun 30, 2026	73.12	73.62	72.52	72.66	72.66	-1.17%	3,309,156
Jun 29, 2026	71.92	74.60	71.90	73.52	73.52	-1.55%	1,874,514
Jun 26, 2026	74.00	74.68	73.80	74.68	74.68	1.22%	2,541,085
Jun 25, 2026	73.76	74.06	73.24	73.78	73.78	-0.89%	2,067,242
Jun 24, 2026	73.00	74.44	72.80	74.44	74.44	3.10%	2,865,742
Jun 23, 2026	70.62	72.42	70.62	72.20	72.20	1.92%	1,809,579
Jun 22, 2026	69.98	71.06	69.72	70.84	70.84	1.23%	1,834,833
Jun 19, 2026	70.90	71.40	69.98	69.98	69.98	-0.62%	5,639,911
Jun 18, 2026	70.34	71.02	69.24	70.42	70.42	-0.25%	2,780,393
Jun 17, 2026	70.90	71.94	70.60	70.60	70.60	-0.81%	2,300,636
Jun 16, 2026	70.84	71.28	70.16	71.18	71.18	0.59%	2,244,824
Jun 15, 2026	71.60	71.72	70.76	70.76	70.76	-0.73%	1,850,074