Anheuser-Busch InBev SA/NV (BUD)
NYSE: BUD · Real-Time Price · USD
54.73
+0.04 (0.07%)
At close: Nov 22, 2024, 4:00 PM
54.80
+0.07 (0.13%)
After-hours: Nov 22, 2024, 7:58 PM EST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 54.67 | 54.84 | 54.62 | 54.73 | 54.73 | 0.07% | 1,918,463 |
| 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 |
| Oct 3, 2024 | 66.40 | 66.50 | 66.07 | 66.27 | 66.27 | -0.02% | 1,433,112 |
| Oct 2, 2024 | 66.30 | 66.38 | 65.91 | 66.28 | 66.28 | -0.41% | 835,099 |
| Oct 1, 2024 | 67.38 | 67.40 | 66.50 | 66.55 | 66.55 | 0.39% | 1,222,697 |
| Sep 30, 2024 | 66.48 | 66.56 | 65.97 | 66.29 | 66.29 | 0.45% | 1,113,751 |
| Sep 27, 2024 | 66.43 | 66.65 | 65.96 | 65.99 | 65.99 | 0.72% | 1,355,304 |
| Sep 26, 2024 | 65.00 | 65.66 | 64.75 | 65.52 | 65.52 | 3.75% | 1,388,768 |
| Sep 25, 2024 | 63.50 | 63.58 | 63.09 | 63.15 | 63.15 | -1.59% | 839,408 |
| Sep 24, 2024 | 63.91 | 64.44 | 63.71 | 64.17 | 64.17 | 1.82% | 1,179,321 |
| Sep 23, 2024 | 63.01 | 63.37 | 62.99 | 63.02 | 63.02 | -0.17% | 740,535 |
| Sep 20, 2024 | 63.33 | 63.38 | 62.96 | 63.13 | 63.13 | -1.05% | 1,092,259 |
| Sep 19, 2024 | 63.90 | 63.99 | 63.57 | 63.80 | 63.80 | 0.62% | 1,181,139 |
| Sep 18, 2024 | 64.08 | 64.14 | 63.39 | 63.41 | 63.41 | -1.31% | 1,777,183 |
| Sep 17, 2024 | 64.59 | 64.63 | 64.11 | 64.25 | 64.25 | -0.77% | 741,352 |
| Sep 16, 2024 | 64.75 | 64.96 | 64.56 | 64.75 | 64.75 | -0.23% | 646,383 |
| Sep 13, 2024 | 65.00 | 65.20 | 64.63 | 64.90 | 64.90 | 0.08% | 780,329 |
| Sep 12, 2024 | 64.33 | 64.89 | 64.32 | 64.85 | 64.85 | 0.78% | 1,061,653 |
| Sep 11, 2024 | 64.64 | 64.68 | 64.01 | 64.35 | 64.35 | 0.28% | 915,027 |
| Sep 10, 2024 | 64.32 | 64.42 | 63.95 | 64.17 | 64.17 | 0.80% | 885,677 |
| Sep 9, 2024 | 63.07 | 63.91 | 62.97 | 63.66 | 63.66 | 1.30% | 942,259 |
| Sep 6, 2024 | 62.91 | 63.12 | 62.64 | 62.84 | 62.84 | -0.95% | 809,580 |
| Sep 5, 2024 | 63.48 | 63.79 | 63.25 | 63.44 | 63.44 | 1.36% | 1,222,742 |
| Sep 4, 2024 | 62.10 | 62.79 | 62.04 | 62.59 | 62.59 | 1.81% | 974,502 |
| Sep 3, 2024 | 61.03 | 61.84 | 61.03 | 61.48 | 61.48 | 0.07% | 978,401 |
| Aug 30, 2024 | 61.34 | 61.45 | 60.95 | 61.44 | 61.44 | -0.13% | 702,439 |
| Aug 29, 2024 | 61.66 | 61.75 | 61.20 | 61.52 | 61.52 | 0.11% | 676,295 |
| Aug 28, 2024 | 61.45 | 61.54 | 61.22 | 61.45 | 61.45 | -0.68% | 547,827 |
| Aug 27, 2024 | 61.85 | 61.98 | 61.73 | 61.87 | 61.87 | 0.93% | 874,333 |
| Aug 26, 2024 | 61.29 | 61.57 | 61.25 | 61.30 | 61.30 | -0.63% | 787,197 |
| Aug 23, 2024 | 61.24 | 61.74 | 61.13 | 61.69 | 61.69 | 1.18% | 734,742 |
| Aug 22, 2024 | 61.20 | 61.27 | 60.84 | 60.97 | 60.97 | 0.07% | 779,808 |
| Aug 21, 2024 | 60.82 | 60.97 | 60.65 | 60.93 | 60.93 | 0.63% | 878,146 |
| Aug 20, 2024 | 60.63 | 60.65 | 60.24 | 60.55 | 60.55 | -0.54% | 1,112,195 |
| Aug 19, 2024 | 60.69 | 61.00 | 60.69 | 60.88 | 60.88 | 0.38% | 869,595 |
| Aug 16, 2024 | 60.35 | 60.72 | 60.28 | 60.65 | 60.65 | 0.05% | 972,434 |
| Aug 15, 2024 | 60.34 | 60.78 | 60.13 | 60.62 | 60.62 | 0.40% | 1,353,534 |
| Aug 14, 2024 | 60.52 | 60.69 | 60.37 | 60.38 | 60.38 | -0.08% | 1,103,586 |
| Aug 13, 2024 | 60.05 | 60.49 | 59.87 | 60.43 | 60.43 | 0.52% | 1,283,685 |
| Aug 12, 2024 | 60.27 | 60.49 | 60.03 | 60.12 | 60.12 | -0.91% | 1,196,123 |
| Aug 9, 2024 | 60.59 | 60.92 | 60.23 | 60.67 | 60.67 | -0.43% | 945,854 |
| Aug 8, 2024 | 60.48 | 61.02 | 60.38 | 60.93 | 60.93 | 0.71% | 2,677,867 |
| Aug 7, 2024 | 60.79 | 61.18 | 60.46 | 60.50 | 60.50 | - | 1,441,278 |
| Aug 6, 2024 | 59.97 | 61.12 | 59.96 | 60.50 | 60.50 | -0.56% | 1,854,616 |
| Aug 5, 2024 | 61.03 | 61.29 | 60.52 | 60.84 | 60.84 | -4.01% | 2,355,433 |
| Aug 2, 2024 | 63.31 | 63.70 | 62.89 | 63.38 | 63.38 | 3.46% | 2,086,791 |
| Aug 1, 2024 | 61.19 | 61.82 | 60.60 | 61.26 | 61.26 | 2.96% | 3,526,257 |
| Jul 31, 2024 | 59.47 | 59.79 | 59.31 | 59.50 | 59.50 | -0.13% | 1,727,320 |
| Jul 30, 2024 | 59.68 | 59.82 | 59.34 | 59.58 | 59.58 | -0.78% | 1,557,309 |
| Jul 29, 2024 | 59.64 | 60.10 | 59.35 | 60.05 | 60.05 | -2.17% | 2,161,581 |
| Jul 26, 2024 | 60.92 | 61.40 | 60.85 | 61.38 | 61.38 | 1.12% | 1,076,419 |
| Jul 25, 2024 | 60.40 | 60.90 | 60.39 | 60.70 | 60.70 | 0.25% | 1,024,316 |
| Jul 24, 2024 | 60.47 | 60.81 | 60.36 | 60.55 | 60.55 | -0.25% | 1,077,881 |
| Jul 23, 2024 | 60.75 | 60.99 | 60.44 | 60.70 | 60.70 | -0.54% | 858,831 |
| Jul 22, 2024 | 61.18 | 61.36 | 60.80 | 61.03 | 61.03 | 0.96% | 884,326 |
| Jul 19, 2024 | 60.47 | 60.59 | 60.22 | 60.45 | 60.45 | -0.18% | 771,851 |
| Jul 18, 2024 | 61.77 | 61.85 | 60.55 | 60.56 | 60.56 | -1.80% | 1,183,985 |
| Jul 17, 2024 | 60.86 | 61.75 | 60.83 | 61.67 | 61.67 | 2.44% | 1,172,070 |
| Jul 16, 2024 | 59.92 | 60.23 | 59.61 | 60.20 | 60.20 | 0.05% | 1,059,068 |
| Jul 15, 2024 | 60.86 | 60.88 | 60.15 | 60.17 | 60.17 | -2.16% | 1,285,805 |
| Jul 12, 2024 | 60.74 | 61.85 | 60.74 | 61.50 | 61.50 | 0.41% | 944,309 |
| Jul 11, 2024 | 60.99 | 61.38 | 60.83 | 61.25 | 61.25 | 1.59% | 1,046,336 |
| Jul 10, 2024 | 59.87 | 60.33 | 59.76 | 60.29 | 60.29 | 2.17% | 1,203,889 |
| Jul 9, 2024 | 59.26 | 59.40 | 59.01 | 59.01 | 59.01 | -0.56% | 849,390 |
| Jul 8, 2024 | 59.95 | 59.98 | 59.33 | 59.34 | 59.34 | -0.70% | 869,709 |
| Jul 5, 2024 | 60.23 | 60.31 | 59.54 | 59.76 | 59.76 | -0.50% | 1,051,756 |