Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	70.99	71.69	70.99	71.66	71.66	0.72%	100,161
Jan 29, 2026	71.00	71.42	70.64	71.14	71.14	2.15%	259
Jan 28, 2026	70.11	70.31	69.64	69.64	69.64	-0.80%	36
Jan 27, 2026	69.83	70.44	69.66	70.21	70.21	0.47%	333
Jan 26, 2026	70.35	70.54	69.88	69.88	69.88	0.58%	1,844
Jan 23, 2026	69.31	69.48	69.13	69.48	69.48	-0.15%	526
Jan 22, 2026	69.13	69.74	69.09	69.59	69.59	0.85%	110
Jan 21, 2026	69.24	69.44	68.82	69.00	69.00	0.29%	20
Jan 20, 2026	68.33	68.97	68.05	68.80	68.80	0.48%	591
Jan 16, 2026	68.72	68.72	68.39	68.47	68.47	-0.74%	180,378
Jan 15, 2026	69.58	69.58	68.65	68.98	68.98	0.09%	346
Jan 14, 2026	68.02	68.92	68.02	68.92	68.92	1.89%	61,489
Jan 13, 2026	66.84	67.77	66.65	67.64	67.64	1.70%	565
Jan 12, 2026	66.72	66.72	65.84	66.51	66.51	1.00%	145
Jan 9, 2026	65.68	65.85	65.54	65.85	65.85	1.69%	300
Jan 8, 2026	64.05	65.95	64.05	64.76	64.76	2.18%	70,523
Jan 7, 2026	63.91	63.95	63.38	63.38	63.38	-1.18%	144
Jan 6, 2026	62.81	64.32	62.81	64.14	64.14	1.62%	502
Jan 5, 2026	62.93	63.12	62.54	63.12	63.12	-1.23%	356
Jan 2, 2026	63.65	63.91	63.24	63.91	63.91	-0.22%	231
Dec 31, 2025	64.25	64.66	64.05	64.05	64.05	-0.87%	95
Dec 30, 2025	64.40	64.62	64.40	64.61	64.61	0.25%	64
Dec 29, 2025	64.24	64.88	64.24	64.45	64.45	1.16%	142
Dec 24, 2025	63.94	64.09	63.71	63.71	63.71	0.05%	28
Dec 23, 2025	64.05	64.05	63.68	63.68	63.68	0.26%	415
Dec 22, 2025	63.32	63.64	63.19	63.52	63.52	-2.26%	395
Dec 19, 2025	65.18	65.19	64.97	64.98	64.98	0.58%	319,295
Dec 18, 2025	65.18	65.19	64.30	64.61	64.61	-1.01%	282
Dec 17, 2025	64.89	65.54	64.89	65.27	65.27	1.13%	100,169
Dec 16, 2025	64.42	64.67	64.42	64.54	64.54	-0.51%	400,699
Dec 15, 2025	64.26	65.34	64.26	64.87	64.87	1.63%	339
Dec 12, 2025	62.99	63.85	62.99	63.83	63.83	0.52%	92
Dec 11, 2025	62.05	63.56	61.03	63.50	63.50	3.02%	737
Dec 10, 2025	60.58	61.66	60.58	61.64	61.64	2.00%	60,039
Dec 9, 2025	60.79	60.80	60.23	60.43	60.43	-0.27%	339
Dec 8, 2025	60.38	60.60	59.93	60.60	60.60	-0.99%	459
Dec 5, 2025	61.23	61.54	61.19	61.20	61.20	0.19%	536
Dec 4, 2025	61.66	61.66	61.09	61.09	61.09	-0.96%	410
Dec 3, 2025	61.90	62.63	61.60	61.67	61.67	0.45%	75,154
Dec 2, 2025	61.83	61.92	61.34	61.40	61.40	-1.52%	200,088
Dec 1, 2025	61.78	62.34	61.74	62.34	62.34	1.27%	200,065
Nov 28, 2025	61.92	61.92	61.47	61.56	61.56	-0.42%	167
Nov 26, 2025	62.71	62.73	61.82	61.82	61.82	-1.77%	302,384
Nov 25, 2025	62.77	63.28	62.77	62.93	62.93	1.46%	43
Nov 24, 2025	62.42	62.42	62.03	62.03	62.03	-1.12%	187
Nov 21, 2025	61.77	62.79	61.68	62.73	62.73	3.23%	139
Nov 20, 2025	60.74	60.89	60.66	60.77	60.77	-0.41%	120
Nov 19, 2025	61.27	61.30	60.95	61.02	61.02	-0.65%	505
Nov 18, 2025	61.27	61.61	61.00	61.42	61.30	-1.72%	155
Nov 17, 2025	62.70	62.78	62.35	62.50	62.37	-1.60%	843