Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	65.84	66.92	65.60	66.92	66.92	1.42%	1,281
Mar 3, 2026	66.44	67.58	65.98	65.98	65.98	-2.05%	795
Mar 2, 2026	67.16	67.82	67.16	67.36	67.36	-1.09%	549
Feb 27, 2026	67.42	68.10	67.40	68.10	68.10	1.52%	193
Feb 26, 2026	67.10	67.18	67.08	67.08	67.08	-0.30%	-
Feb 25, 2026	67.52	67.96	67.28	67.28	67.28	-1.15%	366
Feb 24, 2026	67.06	68.06	67.06	68.06	68.06	2.10%	308
Feb 23, 2026	66.58	66.94	66.58	66.66	66.66	0.09%	55
Feb 20, 2026	67.34	67.34	66.40	66.60	66.60	0.15%	360
Feb 19, 2026	66.46	66.66	66.16	66.50	66.50	-0.63%	100
Feb 18, 2026	66.64	66.92	66.42	66.92	66.92	-0.30%	431
Feb 17, 2026	66.38	67.42	66.38	67.12	67.12	0.30%	465
Feb 16, 2026	66.68	66.92	66.36	66.92	66.92	-0.15%	777
Feb 13, 2026	69.30	69.30	65.36	67.02	67.02	-2.10%	1,531
Feb 12, 2026	66.36	68.46	65.80	68.46	68.46	6.11%	2,249
Feb 11, 2026	64.32	64.58	62.84	64.52	64.52	2.51%	776
Feb 10, 2026	62.56	63.14	62.56	62.94	62.94	-1.32%	183
Feb 9, 2026	63.90	64.00	63.78	63.78	63.78	-0.44%	324
Feb 6, 2026	64.00	64.32	64.00	64.06	64.06	0.85%	64
Feb 5, 2026	63.08	63.52	62.96	63.52	63.52	0.41%	882
Feb 4, 2026	62.38	63.28	62.38	63.26	63.26	3.40%	1,372
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