Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	59.92	60.27	59.48	59.84	59.84	0.55%	2,481,246
Feb 27, 2025	59.18	60.33	58.88	59.51	59.51	1.35%	3,991,455
Feb 26, 2025	59.19	59.80	58.72	58.72	58.72	7.21%	4,872,394
Feb 25, 2025	54.95	55.25	54.56	54.77	54.77	0.48%	2,522,451
Feb 24, 2025	54.13	54.69	54.09	54.51	54.51	0.93%	2,650,950
Feb 21, 2025	53.59	54.29	53.52	54.01	54.01	1.62%	1,741,103
Feb 20, 2025	52.83	53.26	52.74	53.15	53.15	0.62%	938,296
Feb 19, 2025	52.70	52.90	52.47	52.82	52.82	-0.34%	1,277,589
Feb 18, 2025	52.75	53.24	52.66	53.00	53.00	-0.23%	1,474,795
Feb 14, 2025	53.38	53.69	53.09	53.12	53.12	-	1,866,119
Feb 13, 2025	53.09	53.23	52.81	53.12	53.12	1.61%	2,811,696
Feb 12, 2025	52.25	52.37	51.65	52.28	52.28	2.37%	2,664,401
Feb 11, 2025	50.50	51.07	50.40	51.07	51.07	1.47%	1,725,152
Feb 10, 2025	50.36	50.45	50.12	50.33	50.33	0.06%	1,555,821
Feb 7, 2025	50.87	50.90	50.29	50.30	50.30	-0.28%	2,436,558
Feb 6, 2025	50.44	50.53	50.05	50.44	50.44	2.71%	3,039,493
Feb 5, 2025	49.00	49.15	48.59	49.11	49.11	0.84%	1,639,132
Feb 4, 2025	48.88	48.97	48.65	48.70	48.70	0.02%	1,263,711
Feb 3, 2025	48.27	49.06	47.89	48.69	48.69	-1.00%	2,429,225
Jan 31, 2025	49.46	49.79	49.07	49.18	49.18	-1.28%	3,584,541
Jan 30, 2025	49.86	50.07	49.57	49.82	49.82	1.32%	2,341,265
Jan 29, 2025	49.03	49.26	49.00	49.17	49.17	-0.08%	2,034,741
Jan 28, 2025	49.79	49.89	49.09	49.21	49.21	-1.56%	1,754,295
Jan 27, 2025	49.17	50.07	49.17	49.99	49.99	2.29%	2,296,653
Jan 24, 2025	48.61	48.98	48.50	48.87	48.87	1.37%	1,439,550
Jan 23, 2025	48.10	48.28	47.64	48.21	48.21	1.28%	1,746,670
Jan 22, 2025	48.03	48.06	47.60	47.60	47.60	-1.49%	2,356,364
Jan 21, 2025	48.35	48.46	48.15	48.32	48.32	0.67%	2,503,017
Jan 17, 2025	47.90	48.10	47.71	48.00	48.00	1.87%	2,504,895
Jan 16, 2025	46.56	47.26	46.34	47.12	47.12	1.42%	2,213,061
Jan 15, 2025	46.96	47.03	46.32	46.46	46.46	-0.06%	2,691,554
Jan 14, 2025	46.58	46.74	46.30	46.49	46.49	0.17%	1,656,702
Jan 13, 2025	46.15	46.64	45.94	46.41	46.41	0.56%	3,491,867
Jan 10, 2025	48.31	48.38	46.10	46.15	46.15	-5.87%	5,554,057
Jan 8, 2025	48.91	49.03	48.62	49.03	49.03	-0.39%	1,679,601
Jan 7, 2025	49.91	50.02	49.12	49.22	49.22	0.16%	1,917,555
Jan 6, 2025	48.77	49.51	48.66	49.14	49.14	0.59%	2,460,612
Jan 3, 2025	49.40	49.44	48.55	48.85	48.85	-2.16%	3,346,952
Jan 2, 2025	50.15	50.49	49.77	49.93	49.93	-0.28%	1,703,255
Dec 31, 2024	49.84	50.26	49.81	50.07	50.07	0.58%	2,416,931
Dec 30, 2024	50.10	50.10	49.67	49.78	49.78	-1.17%	2,371,469
Dec 27, 2024	50.11	50.74	50.10	50.37	50.37	-	1,857,849
Dec 26, 2024	50.31	50.52	50.23	50.37	50.37	-0.04%	1,859,442
Dec 24, 2024	50.34	50.41	50.14	50.39	50.39	-0.30%	734,749
Dec 23, 2024	50.13	50.65	49.87	50.54	50.54	0.66%	2,136,566
Dec 20, 2024	49.69	50.43	49.66	50.21	50.21	0.22%	2,032,861
Dec 19, 2024	50.09	50.38	49.83	50.10	50.10	-0.02%	2,331,070
Dec 18, 2024	51.45	51.70	50.08	50.11	50.11	-3.21%	2,975,335
Dec 17, 2024	52.21	52.34	51.74	51.77	51.77	-1.45%	2,300,319
Dec 16, 2024	52.90	53.15	52.53	52.53	52.53	-1.68%	3,287,600
Dec 13, 2024	53.90	53.99	53.39	53.43	53.43	-0.13%	2,353,292
Dec 12, 2024	53.57	53.59	53.20	53.50	53.50	2.14%	3,034,566
Dec 11, 2024	53.07	53.08	52.30	52.38	52.38	-1.10%	3,368,629
Dec 10, 2024	53.45	53.45	52.94	52.96	52.96	-0.19%	2,718,115
Dec 9, 2024	53.12	53.64	53.01	53.06	53.06	0.28%	4,262,347
Dec 6, 2024	53.62	53.71	52.89	52.91	52.91	-0.41%	3,095,905
Dec 5, 2024	53.49	53.51	53.09	53.13	53.13	-0.08%	4,875,656
Dec 4, 2024	53.34	53.39	53.01	53.17	53.17	-1.30%	2,512,609
Dec 3, 2024	54.12	54.27	53.77	53.87	53.87	-0.50%	2,503,558
Dec 2, 2024	53.96	54.24	53.30	54.14	54.14	0.63%	2,887,213
Nov 29, 2024	53.16	53.91	53.16	53.80	53.80	-0.52%	1,282,238
Nov 27, 2024	54.40	54.57	54.05	54.08	54.08	0.28%	1,522,066
Nov 26, 2024	54.50	54.52	53.67	53.93	53.93	-2.02%	2,493,578
Nov 25, 2024	55.49	55.64	55.03	55.04	55.04	0.57%	2,028,674
Nov 22, 2024	54.67	54.84	54.62	54.73	54.73	0.07%	1,920,125
Nov 21, 2024	54.74	55.11	54.51	54.69	54.69	-0.92%	2,537,701
Nov 20, 2024	55.10	55.31	54.78	55.20	55.20	-1.53%	2,418,733
Nov 19, 2024	55.93	56.23	55.75	56.06	56.06	-0.78%	2,721,475
Nov 18, 2024	56.24	56.59	56.14	56.50	56.50	0.44%	1,233,437
Nov 15, 2024	56.53	56.55	56.09	56.25	56.25	-0.18%	2,181,601
Nov 14, 2024	56.93	57.03	56.31	56.35	56.35	0.99%	2,695,249
Nov 13, 2024	55.74	55.87	55.43	55.80	55.80	-0.36%	2,537,850
Nov 12, 2024	56.29	56.32	55.68	56.00	56.00	-1.87%	4,358,421
Nov 11, 2024	57.04	57.23	56.92	57.07	57.07	-0.37%	3,992,168
Nov 8, 2024	57.36	57.53	57.02	57.28	57.28	-0.93%	1,650,150
Nov 7, 2024	57.96	58.33	57.72	57.82	57.82	0.96%	1,640,751
Nov 6, 2024	57.09	57.28	56.43	57.27	57.27	-2.65%	3,459,972
Nov 5, 2024	58.91	59.08	58.71	58.83	58.83	0.48%	1,147,987
Nov 4, 2024	59.30	59.42	58.39	58.55	58.55	-1.26%	1,600,865
Nov 1, 2024	60.17	60.22	59.30	59.30	59.30	-0.12%	1,510,471
Oct 31, 2024	60.23	60.33	59.11	59.37	59.37	-5.63%	3,629,000
Oct 30, 2024	63.16	63.70	62.90	62.91	62.91	-1.64%	1,679,239
Oct 29, 2024	64.08	64.48	63.96	63.96	63.96	-0.67%	1,165,681
Oct 28, 2024	64.43	64.72	64.33	64.39	64.39	0.77%	1,193,812
Oct 25, 2024	64.59	64.69	63.89	63.90	63.90	-1.10%	761,119
Oct 24, 2024	64.81	64.95	64.52	64.61	64.61	0.06%	931,548
Oct 23, 2024	64.55	64.70	64.34	64.57	64.57	-0.12%	807,092
Oct 22, 2024	64.46	64.72	64.42	64.65	64.65	-0.63%	570,665
Oct 21, 2024	65.69	65.80	64.98	65.06	65.06	-1.48%	681,672
Oct 18, 2024	65.53	66.17	65.44	66.04	66.04	0.87%	624,372
Oct 17, 2024	65.48	65.61	65.13	65.47	65.47	0.26%	804,941
Oct 16, 2024	65.39	65.74	65.10	65.30	65.30	-0.20%	509,317
Oct 15, 2024	65.93	66.42	65.41	65.43	65.43	0.02%	1,250,105
Oct 14, 2024	64.48	65.43	64.45	65.42	65.42	0.88%	1,462,713
Oct 11, 2024	64.76	64.97	64.46	64.85	64.85	1.22%	2,002,636
Oct 10, 2024	64.50	64.53	63.92	64.07	64.07	-0.31%	789,661
Oct 9, 2024	64.33	64.53	64.14	64.27	64.27	0.06%	737,703
Oct 8, 2024	64.30	64.36	63.92	64.23	64.23	-1.22%	864,627
Oct 7, 2024	65.86	65.99	64.71	65.02	65.02	-2.08%	1,150,823
Oct 4, 2024	65.25	66.40	65.18	66.40	66.40	0.20%	882,690