Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	71.26	71.52	70.84	71.28	71.28	0.28%	1,656,502
Jun 11, 2026	70.46	71.88	70.34	71.08	71.08	0.91%	2,369,321
Jun 10, 2026	70.00	70.74	69.82	70.44	70.44	0.80%	2,445,330
Jun 9, 2026	68.18	70.02	68.12	69.88	69.88	2.95%	2,112,956
Jun 8, 2026	67.84	67.96	67.34	67.88	67.88	0.27%	1,566,036
Jun 5, 2026	67.36	68.00	67.30	67.70	67.70	0.21%	1,638,280
Jun 4, 2026	68.70	68.82	67.56	67.56	67.56	-1.52%	1,637,595
Jun 3, 2026	69.64	70.10	68.48	68.60	68.60	-1.66%	1,681,764
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