Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	61.28	61.48	61.18	61.18	61.18	-0.94%	150
Feb 2, 2026	60.98	61.76	60.98	61.76	61.76	2.90%	-
Jan 30, 2026	59.54	60.02	59.54	60.02	60.02	1.11%	110
Jan 29, 2026	59.22	59.84	59.20	59.36	59.36	1.02%	588
Jan 28, 2026	58.36	58.76	58.16	58.76	58.76	0.38%	-
Jan 27, 2026	58.62	58.62	58.30	58.54	58.54	-1.08%	-
Jan 26, 2026	59.08	59.18	59.08	59.18	59.18	0.31%	-
Jan 23, 2026	59.02	59.08	58.92	59.00	59.00	-0.41%	-
Jan 22, 2026	59.12	59.24	58.98	59.24	59.24	0.27%	183
Jan 21, 2026	58.74	59.08	58.74	59.08	59.08	1.44%	183
Jan 20, 2026	58.66	58.80	58.24	58.24	58.24	-1.29%	210
Jan 19, 2026	58.56	59.32	58.56	59.00	59.00	-0.20%	196
Jan 16, 2026	59.64	59.64	59.12	59.12	59.12	-0.81%	-
Jan 15, 2026	59.00	59.66	59.00	59.60	59.60	1.46%	-
Jan 14, 2026	58.56	58.74	58.20	58.74	58.74	2.51%	279
Jan 13, 2026	57.34	57.34	56.94	57.30	57.30	1.20%	40
Jan 12, 2026	56.32	56.62	55.94	56.62	56.62	0.18%	183
Jan 9, 2026	56.24	56.54	56.24	56.52	56.52	0.25%	-
Jan 8, 2026	54.36	56.38	54.36	56.38	56.38	3.11%	357
Jan 7, 2026	54.92	55.44	54.68	54.68	54.68	1.15%	358
Jan 6, 2026	53.66	54.10	53.58	54.06	54.06	0.37%	126
Jan 5, 2026	54.50	54.50	53.86	53.86	53.86	-0.15%	-
Jan 2, 2026	54.66	54.66	53.94	53.94	53.94	-1.61%	167
Dec 30, 2025	54.74	54.82	54.54	54.82	54.82	-	88
Dec 29, 2025	54.36	54.82	54.36	54.82	54.82	0.66%	-
Dec 23, 2025	54.08	54.46	54.08	54.46	54.46	1.00%	-
Dec 22, 2025	54.72	54.72	53.80	53.92	53.92	-2.92%	244
Dec 19, 2025	55.08	55.54	55.08	55.54	55.54	1.20%	110
Dec 18, 2025	55.86	56.10	54.80	54.88	54.88	-0.76%	517
Dec 17, 2025	54.54	55.32	54.54	55.30	55.30	1.02%	-
Dec 16, 2025	54.74	55.14	54.74	54.74	54.74	-0.47%	-
Dec 15, 2025	54.52	55.46	54.46	55.00	55.00	2.04%	4,557
Dec 12, 2025	53.54	53.90	53.54	53.90	53.90	-0.15%	-
Dec 11, 2025	53.08	53.98	53.08	53.98	53.98	2.74%	190
Dec 10, 2025	51.88	52.54	51.88	52.54	52.54	0.61%	-
Dec 9, 2025	52.32	52.32	52.12	52.22	52.22	0.54%	165
Dec 8, 2025	53.12	53.12	51.94	51.94	51.94	-1.25%	-
Dec 5, 2025	52.48	52.80	52.48	52.60	52.60	-0.72%	59
Dec 4, 2025	52.76	53.04	52.76	52.98	52.98	0.91%	-
Dec 3, 2025	53.06	53.30	52.50	52.50	52.50	-	-
Dec 2, 2025	53.84	53.84	52.50	52.50	52.50	-1.76%	-
Dec 1, 2025	52.76	53.44	52.76	53.44	53.44	0.41%	558
Nov 28, 2025	53.22	53.60	53.18	53.22	53.22	-1.44%	150
Nov 27, 2025	53.52	54.00	53.52	54.00	54.00	0.56%	148
Nov 26, 2025	56.90	56.90	53.66	53.70	53.70	-3.59%	-
Nov 25, 2025	54.30	55.70	54.24	55.70	55.70	3.03%	548
Nov 24, 2025	54.48	54.48	54.06	54.06	54.06	0.30%	199
Nov 21, 2025	53.04	54.00	53.04	53.90	53.90	2.32%	486
Nov 20, 2025	52.94	52.94	52.52	52.68	52.68	-0.64%	-
Nov 19, 2025	52.38	53.06	52.38	53.02	53.02	0.65%	-