Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	68.00	68.84	67.60	68.82	68.82	2.23%	539
Feb 26, 2026	66.84	67.32	66.82	67.32	67.32	0.30%	655
Feb 25, 2026	67.60	68.06	66.46	67.12	67.12	-1.61%	1,277
Feb 24, 2026	67.90	68.22	67.60	68.22	68.22	0.74%	1,006
Feb 23, 2026	66.74	67.72	66.52	67.72	67.72	1.32%	1,202
Feb 20, 2026	66.74	67.22	66.30	66.84	66.84	0.33%	2,090
Feb 19, 2026	66.10	66.62	66.10	66.62	66.62	-1.30%	202
Feb 18, 2026	66.54	67.50	66.30	67.50	67.50	0.60%	1,368
Feb 17, 2026	66.90	67.46	66.66	67.10	67.10	-0.50%	1,698
Feb 16, 2026	66.82	67.66	66.04	67.44	67.44	-0.33%	11,931
Feb 13, 2026	66.86	67.66	66.68	67.66	67.66	-1.26%	6,586
Feb 12, 2026	66.10	68.56	65.92	68.52	68.52	5.71%	7,378
Feb 11, 2026	64.20	64.82	64.04	64.82	64.82	2.08%	2,360
Feb 10, 2026	62.94	63.58	62.94	63.50	63.50	-0.13%	219
Feb 9, 2026	63.92	64.00	63.44	63.58	63.58	-1.09%	1,477
Feb 6, 2026	63.96	64.50	63.96	64.28	64.28	0.37%	1,019
Feb 5, 2026	63.22	64.04	63.00	64.04	64.04	0.66%	511
Feb 4, 2026	62.30	63.62	62.30	63.62	63.62	2.15%	2,715
Feb 3, 2026	61.38	62.28	61.18	62.28	62.28	1.86%	1,781
Feb 2, 2026	61.00	61.76	60.96	61.14	61.14	1.80%	2,264
Jan 30, 2026	59.44	60.16	59.44	60.06	60.06	0.70%	1,191
Jan 29, 2026	59.16	59.68	59.16	59.64	59.64	1.64%	227
Jan 28, 2026	58.28	59.02	58.02	58.68	58.68	-0.20%	2,312
Jan 27, 2026	58.54	58.80	58.28	58.80	58.80	-0.34%	447
Jan 26, 2026	58.96	59.30	58.96	59.00	59.00	0.24%	209
Jan 23, 2026	59.00	59.00	58.84	58.86	58.86	-0.84%	412
Jan 22, 2026	58.86	59.38	58.86	59.36	59.36	1.09%	156
Jan 21, 2026	58.68	59.12	58.68	58.72	58.72	0.38%	2,900
Jan 20, 2026	58.74	58.74	58.12	58.50	58.50	-0.65%	3,567
Jan 19, 2026	58.62	59.20	58.62	58.88	58.88	-0.27%	2,338
Jan 16, 2026	59.20	59.20	59.04	59.04	59.04	-0.27%	146
Jan 15, 2026	59.02	59.84	58.82	59.20	59.20	0.34%	3,245
Jan 14, 2026	58.54	59.02	58.22	59.00	59.00	2.90%	2,297
Jan 13, 2026	57.40	57.40	56.86	57.34	57.34	0.56%	1,444
Jan 12, 2026	56.26	57.02	56.26	57.02	57.02	0.92%	1,373
Jan 9, 2026	56.48	56.60	56.40	56.50	56.50	1.25%	296
Jan 8, 2026	54.34	56.50	54.34	55.80	55.80	2.50%	5,758
Jan 7, 2026	54.92	55.38	54.20	54.44	54.44	-0.87%	4,446
Jan 6, 2026	53.56	54.92	53.56	54.92	54.92	1.74%	1,358
Jan 5, 2026	54.46	54.50	53.84	53.98	53.98	-0.74%	731
Jan 2, 2026	54.66	54.76	54.04	54.38	54.38	-0.80%	1,042
Dec 30, 2025	54.70	54.82	54.48	54.82	54.82	-0.04%	596
Dec 29, 2025	54.44	55.08	54.44	54.84	54.84	1.11%	2,153
Dec 23, 2025	54.06	54.42	53.84	54.24	54.24	0.30%	1,912
Dec 22, 2025	54.82	54.82	53.82	54.08	54.08	-2.52%	28,300
Dec 19, 2025	55.24	55.48	55.24	55.48	55.48	0.22%	134
Dec 18, 2025	56.00	56.12	54.76	55.36	55.36	-0.36%	3,936
Dec 17, 2025	54.50	55.74	54.50	55.56	55.56	1.17%	460
Dec 16, 2025	54.90	55.06	54.62	54.92	54.92	-0.22%	2,465
Dec 15, 2025	54.52	55.46	54.36	55.04	55.04	1.70%	12,512