Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	61.94	63.90	61.94	63.90	63.90	1.72%	301
Mar 12, 2026	61.84	62.82	61.84	62.82	62.82	-0.19%	115
Mar 11, 2026	62.70	62.96	62.70	62.94	62.94	0.41%	630
Mar 10, 2026	62.76	62.78	62.68	62.68	62.68	1.19%	1,600
Mar 9, 2026	61.16	61.94	60.96	61.94	61.94	-1.68%	570
Mar 6, 2026	62.62	63.00	62.62	63.00	63.00	-2.17%	150
Mar 5, 2026	64.06	64.40	64.06	64.40	64.40	-1.41%	100
Mar 4, 2026	65.32	65.32	65.32	65.32	65.32	-1.06%	-
Mar 3, 2026	66.22	66.22	66.02	66.02	66.02	-2.22%	320
Mar 2, 2026	66.32	67.84	66.32	67.52	67.52	-1.46%	1,666
Feb 27, 2026	66.94	68.52	66.94	68.52	68.52	2.42%	2,312
Feb 26, 2026	66.20	67.12	66.20	66.90	66.90	0.45%	525
Feb 25, 2026	68.14	68.14	66.60	66.60	66.60	-2.06%	42
Feb 24, 2026	67.90	68.20	67.68	68.00	68.00	0.71%	1,330
Feb 23, 2026	65.98	67.52	65.98	67.52	67.52	0.78%	320
Feb 20, 2026	67.02	67.02	66.38	67.00	67.00	1.06%	774
Feb 19, 2026	66.42	66.42	66.22	66.30	66.30	-0.51%	140
Feb 18, 2026	66.64	66.72	66.42	66.64	66.64	-0.24%	632
Feb 17, 2026	66.60	67.50	66.60	66.80	66.80	-0.60%	780
Feb 16, 2026	66.90	67.20	66.52	67.20	67.20	-0.47%	1,342
Feb 13, 2026	67.26	68.18	67.04	67.52	67.52	-0.41%	2,267
Feb 12, 2026	65.00	68.80	65.00	67.80	67.80	5.08%	3,727
Feb 11, 2026	63.04	64.58	63.04	64.52	64.52	1.19%	1,928
Feb 10, 2026	63.18	63.76	62.98	63.76	63.76	-0.34%	298
Feb 9, 2026	64.00	64.00	63.98	63.98	63.98	-0.37%	250
Feb 6, 2026	63.34	64.22	63.34	64.22	64.22	0.85%	457
Feb 5, 2026	63.12	63.68	62.98	63.68	63.68	0.44%	323
Feb 4, 2026	61.96	63.80	61.96	63.40	63.40	2.26%	1,297
Feb 3, 2026	61.12	62.00	61.12	62.00	62.00	1.61%	320
Feb 2, 2026	58.34	61.78	58.34	61.02	61.02	1.26%	936
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