Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	79.86	80.74	79.02	79.33	79.33	-0.35%	1,338,675
Jul 10, 2026	79.07	79.89	79.04	79.61	79.61	0.34%	1,256,101
Jul 9, 2026	78.65	79.37	78.44	79.34	79.34	0.27%	1,440,011
Jul 8, 2026	79.69	80.14	79.05	79.13	79.13	-0.76%	1,780,579
Jul 7, 2026	81.52	82.00	79.70	79.74	79.74	0.45%	1,700,469
Jul 6, 2026	80.58	80.76	78.89	79.38	79.38	-2.40%	3,284,577
Jul 2, 2026	81.54	82.27	80.75	81.33	81.33	1.35%	3,135,871
Jul 1, 2026	81.51	81.62	79.84	80.25	80.25	-2.61%	3,603,453
Jun 30, 2026	83.80	83.89	82.18	82.40	82.40	-1.72%	2,471,948
Jun 29, 2026	85.05	85.11	83.41	83.84	83.84	-1.47%	2,242,314
Jun 26, 2026	84.84	85.56	84.64	85.09	85.09	1.20%	5,310,102
Jun 25, 2026	83.32	84.30	83.27	84.08	84.08	-0.41%	3,329,774
Jun 24, 2026	83.06	84.86	82.86	84.43	84.43	1.74%	3,660,459
Jun 23, 2026	82.22	83.16	81.87	82.99	82.99	2.67%	1,909,294
Jun 22, 2026	80.40	81.62	80.30	80.83	80.83	0.11%	1,938,985
Jun 18, 2026	80.65	81.42	80.51	80.74	80.74	0.07%	1,066,545
Jun 17, 2026	82.87	83.15	80.30	80.68	80.68	-2.03%	1,331,928
Jun 16, 2026	82.07	82.90	81.69	82.35	82.35	1.07%	2,254,958
Jun 15, 2026	82.83	82.92	81.47	81.48	81.48	-1.72%	1,334,778
Jun 12, 2026	82.55	82.92	82.01	82.91	82.91	0.78%	1,170,063
Jun 11, 2026	82.50	82.89	81.68	82.27	82.27	1.24%	2,156,006
Jun 10, 2026	81.14	81.77	81.09	81.26	81.26	0.30%	3,133,817
Jun 9, 2026	80.38	81.15	80.28	81.02	81.02	3.00%	1,744,174
Jun 8, 2026	77.91	78.87	77.70	78.66	78.66	0.20%	1,772,969
Jun 5, 2026	78.58	78.69	77.58	78.50	78.50	0.74%	2,121,346
Jun 4, 2026	79.63	79.81	77.91	77.92	77.92	-1.42%	2,379,702
Jun 3, 2026	79.93	79.94	79.04	79.04	79.04	-1.91%	1,854,583
Jun 2, 2026	80.82	81.28	80.55	80.58	80.58	0.70%	1,665,637
Jun 1, 2026	80.47	80.95	80.01	80.02	80.02	0.04%	1,278,670
May 29, 2026	80.65	80.93	79.71	79.99	79.99	-2.43%	2,015,182
May 28, 2026	82.85	83.05	81.92	81.98	81.98	-2.36%	1,803,650
May 27, 2026	83.76	84.46	83.54	83.96	83.96	1.82%	1,909,312
May 26, 2026	83.34	83.55	82.10	82.46	82.46	-1.19%	1,576,805
May 22, 2026	83.52	83.71	83.01	83.45	83.45	0.11%	1,212,753
May 21, 2026	82.70	83.66	82.25	83.36	83.36	1.03%	1,354,581
May 20, 2026	81.79	83.08	81.58	82.51	82.51	0.73%	1,583,228
May 19, 2026	81.29	82.00	81.01	81.91	81.91	0.73%	2,073,395
May 18, 2026	80.85	81.45	80.67	81.32	81.32	0.49%	1,044,317
May 15, 2026	80.49	81.20	80.33	80.92	80.92	0.22%	1,346,543
May 14, 2026	81.47	81.53	80.68	80.74	80.74	0.74%	1,204,924
May 13, 2026	79.78	80.26	79.49	80.15	80.15	0.43%	1,250,646
May 12, 2026	79.85	80.25	79.02	79.81	79.81	-0.06%	1,249,861
May 11, 2026	80.29	80.42	79.51	79.86	79.86	-0.04%	1,415,506
May 8, 2026	79.95	80.20	79.64	79.89	79.89	0.43%	1,288,464
May 7, 2026	81.06	81.28	80.21	80.25	79.55	-2.24%	1,954,300
May 6, 2026	80.95	82.91	80.87	82.09	81.37	2.14%	2,957,961
May 5, 2026	79.64	81.60	79.58	80.37	79.66	8.74%	5,897,166
May 4, 2026	74.63	74.79	73.34	73.91	73.26	-2.18%	2,524,542
May 1, 2026	75.68	76.50	75.48	75.56	74.90	0.01%	1,192,030
Apr 30, 2026	74.38	75.87	74.36	75.55	74.89	3.76%	2,366,046