Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	64.14	64.14	63.48	63.51	63.39	-2.09%	300
Nov 13, 2025	64.35	64.99	64.26	64.87	64.74	-0.01%	95
Nov 12, 2025	64.89	65.10	64.68	64.88	64.75	-0.33%	165
Nov 11, 2025	63.98	65.17	63.98	65.10	64.97	3.47%	5,975
Nov 10, 2025	63.27	63.27	62.73	62.91	62.79	-0.54%	2,265
Nov 7, 2025	62.47	63.35	62.39	63.25	63.13	0.75%	15,602
Nov 6, 2025	62.67	63.03	62.63	62.78	62.66	-0.10%	1,730
Nov 5, 2025	62.39	62.84	62.11	62.84	62.72	1.28%	620,152
Nov 4, 2025	61.38	62.25	61.38	62.05	61.93	1.56%	257
Nov 3, 2025	61.42	61.49	60.83	61.10	60.98	0.36%	100
Oct 31, 2025	60.55	61.01	60.36	60.88	60.76	1.10%	570
Oct 30, 2025	62.36	63.46	59.74	60.22	60.10	-1.66%	1,674
Oct 29, 2025	61.65	62.03	61.23	61.23	61.11	-1.23%	308,554
Oct 28, 2025	61.15	62.05	61.05	61.99	61.87	0.90%	164,652
Oct 27, 2025	61.27	61.44	61.27	61.44	61.32	0.33%	254
Oct 24, 2025	60.73	61.34	60.34	61.24	61.12	-0.09%	150,115
Oct 23, 2025	61.61	61.61	61.12	61.29	61.17	-1.09%	38
Oct 22, 2025	61.68	62.01	61.30	61.97	61.84	0.31%	531
Oct 21, 2025	62.00	62.02	61.45	61.78	61.65	-0.68%	113
Oct 20, 2025	62.12	62.40	62.00	62.20	62.07	0.27%	216
Oct 17, 2025	61.00	62.29	61.00	62.03	61.91	0.38%	1,218
Oct 16, 2025	60.35	61.80	60.35	61.80	61.67	2.37%	1,837
Oct 15, 2025	60.41	60.53	60.30	60.37	60.25	0.54%	1,905
Oct 14, 2025	59.32	60.04	59.29	60.04	59.92	1.10%	490
Oct 13, 2025	58.99	59.43	58.96	59.39	59.27	0.02%	1,043
Oct 10, 2025	59.73	59.76	59.29	59.38	59.26	0.52%	590