Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.44	60.26	59.44	60.26	60.26	1.24%	450
Jan 29, 2026	59.08	59.52	59.08	59.52	59.52	2.02%	617
Jan 28, 2026	58.38	58.38	58.16	58.34	58.34	0.03%	523
Jan 27, 2026	58.60	58.60	58.24	58.32	58.32	-0.41%	630
Jan 26, 2026	59.02	59.24	58.56	58.56	58.56	-0.64%	370
Jan 23, 2026	58.88	59.14	58.88	58.94	58.94	-0.64%	167
Jan 22, 2026	58.72	59.32	58.64	59.32	59.32	0.92%	1,214
Jan 21, 2026	58.48	58.78	58.48	58.78	58.78	0.86%	521
Jan 20, 2026	58.62	58.62	58.28	58.28	58.28	-0.65%	316
Jan 19, 2026	58.10	59.16	58.10	58.66	58.66	-0.20%	403
Jan 16, 2026	59.00	59.36	58.78	58.78	58.78	-0.94%	328
Jan 15, 2026	58.62	59.90	58.62	59.34	59.34	0.82%	1,160
Jan 14, 2026	57.70	58.86	57.70	58.86	58.86	2.62%	740
Jan 13, 2026	56.76	57.40	56.76	57.36	57.36	2.47%	322
Jan 12, 2026	56.72	56.72	55.98	55.98	55.98	-0.89%	382
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