Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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