Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.90	56.48	55.90	56.48	56.48	0.64%	200
Jan 8, 2026	54.62	56.38	54.62	56.12	56.12	2.90%	1,505
Jan 7, 2026	54.74	54.74	54.54	54.54	54.54	-0.47%	140
Jan 6, 2026	53.52	54.80	53.52	54.80	54.80	0.11%	750
Jan 5, 2026	54.74	54.74	54.74	54.74	54.74	1.48%	85
Jan 2, 2026	54.70	54.70	53.94	53.94	53.94	-1.43%	90
Dec 30, 2025	54.70	54.72	54.58	54.72	54.72	0.26%	375
Dec 29, 2025	54.10	54.66	54.10	54.58	54.58	1.22%	300
Dec 23, 2025	54.06	54.18	53.92	53.92	53.92	-0.04%	680
Dec 22, 2025	55.30	55.30	53.86	53.94	53.94	-2.71%	68
Dec 19, 2025	54.96	55.44	54.96	55.44	55.44	-1.04%	840
Dec 18, 2025	55.46	56.02	55.46	56.02	56.02	1.63%	70
Dec 17, 2025	54.56	55.12	54.56	55.12	55.12	0.22%	50
Dec 16, 2025	54.90	55.18	54.80	55.00	55.00	0.07%	205
Dec 15, 2025	54.46	54.96	54.46	54.96	54.96	1.40%	330
Dec 12, 2025	53.94	54.20	53.94	54.20	54.20	0.30%	160
Dec 11, 2025	52.58	54.04	52.58	54.04	54.04	2.12%	3,520
Dec 10, 2025	51.54	52.92	51.54	52.92	52.92	2.20%	301
Dec 9, 2025	51.46	52.32	51.46	51.78	51.78	0.19%	565
Dec 8, 2025	52.32	52.48	51.68	51.68	51.68	-2.16%	396
Dec 5, 2025	52.22	52.82	52.22	52.82	52.82	0.61%	900
Dec 4, 2025	52.90	52.98	52.50	52.50	52.50	-0.49%	383
Dec 3, 2025	52.76	52.76	52.76	52.76	52.76	-0.72%	-
Dec 2, 2025	53.36	53.66	53.14	53.14	53.14	-0.78%	400
Dec 1, 2025	53.02	53.56	53.02	53.56	53.56	0.07%	120
Nov 28, 2025	53.36	53.52	53.36	53.52	53.52	-0.48%	310
Nov 27, 2025	53.28	53.78	53.28	53.78	53.78	1.09%	100
Nov 26, 2025	54.88	54.88	53.20	53.20	53.20	-2.35%	497
Nov 25, 2025	53.86	54.48	53.86	54.48	54.48	0.44%	310
Nov 24, 2025	54.24	54.28	54.18	54.24	54.24	1.12%	548
Nov 21, 2025	52.46	54.02	52.46	53.64	53.64	0.49%	834
Nov 20, 2025	53.38	53.38	53.38	53.38	53.38	0.34%	10
Nov 19, 2025	52.78	53.20	52.78	53.20	53.20	0.99%	723
Nov 18, 2025	53.42	53.42	52.68	52.68	52.68	-2.73%	25
Nov 17, 2025	55.10	55.10	54.16	54.16	54.06	-1.53%	810
Nov 14, 2025	55.34	55.54	55.00	55.00	54.89	-1.01%	870
Nov 13, 2025	55.56	55.56	55.56	55.56	55.45	-0.79%	-
Nov 12, 2025	55.46	56.06	55.46	56.00	55.89	-0.64%	287
Nov 11, 2025	54.14	56.36	54.14	56.36	56.25	3.26%	122
Nov 10, 2025	54.68	54.68	54.58	54.58	54.47	0.92%	20
Nov 7, 2025	54.08	54.08	54.08	54.08	53.98	-0.84%	-
Nov 6, 2025	54.40	54.54	54.40	54.54	54.43	-0.33%	374
Nov 5, 2025	53.72	54.72	53.72	54.72	54.61	1.33%	185
Nov 4, 2025	52.48	54.00	52.48	54.00	53.90	1.62%	33
Nov 3, 2025	52.82	53.40	52.82	53.14	53.04	1.07%	729
Oct 31, 2025	51.50	52.66	51.50	52.58	52.48	1.78%	120
Oct 30, 2025	54.66	54.66	51.66	51.66	51.56	-2.97%	710
Oct 29, 2025	52.78	53.24	52.78	53.24	53.14	1.06%	470
Oct 28, 2025	52.50	52.68	52.50	52.68	52.58	0.50%	135
Oct 27, 2025	52.74	52.74	52.42	52.42	52.32	-0.76%	710