Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	77.01	77.42	76.79	77.33	77.33	-0.10%	1,228,036
Oct 8, 2026	75.99	77.58	75.93	77.41	77.41	3.74%	2,276,897
Oct 7, 2026	75.24	75.77	74.55	74.62	74.62	-1.32%	2,079,990
Oct 6, 2026	75.41	76.29	75.41	75.62	75.62	1.07%	1,869,717
Oct 5, 2026	74.17	75.00	73.40	74.82	74.82	1.89%	2,562,135
Oct 2, 2026	73.84	73.87	72.96	73.43	73.43	0.56%	1,936,495
Oct 1, 2026	73.48	73.55	72.35	73.02	73.02	-0.61%	3,011,694
Sep 30, 2026	74.64	74.67	73.47	73.47	73.47	-1.10%	1,619,993
Sep 29, 2026	74.43	74.63	73.69	74.29	74.29	-3.64%	3,225,625
Sep 28, 2026	77.30	77.67	76.67	77.10	77.10	-1.15%	2,254,685
Sep 25, 2026	77.80	78.04	77.10	78.00	78.00	0.75%	2,003,512
Sep 24, 2026	77.81	78.29	77.41	77.42	77.42	0.47%	2,067,381
Sep 23, 2026	77.58	77.69	76.57	77.06	77.06	-1.46%	1,681,485
Sep 22, 2026	78.06	79.42	77.87	78.20	78.20	0.32%	1,643,068
Sep 21, 2026	78.36	78.38	77.15	77.95	77.95	0.28%	2,272,946
Sep 18, 2026	77.30	77.80	76.85	77.73	77.73	-1.32%	2,569,320
Sep 17, 2026	79.80	80.07	78.63	78.77	78.77	-1.41%	1,852,184
Sep 16, 2026	80.23	80.37	79.60	79.90	79.90	0.55%	1,966,582
Sep 15, 2026	79.44	79.80	79.02	79.46	79.46	-0.45%	1,217,404
Sep 14, 2026	79.84	80.21	79.60	79.82	79.82	2.03%	1,824,311
Sep 11, 2026	79.10	79.26	77.63	78.23	78.23	0.75%	1,617,233
Sep 10, 2026	78.64	78.99	77.61	77.65	77.65	-0.42%	1,311,937
Sep 9, 2026	78.22	78.86	77.59	77.98	77.98	-2.19%	4,009,682
Sep 8, 2026	79.93	81.16	79.49	79.73	79.73	-0.77%	5,073,994
Sep 4, 2026	80.36	80.57	80.03	80.35	80.35	0.16%	3,387,651
Sep 3, 2026	80.38	80.54	79.61	80.22	80.22	1.52%	1,763,739
Sep 2, 2026	78.92	79.81	78.53	79.02	79.02	-0.14%	2,330,943
Sep 1, 2026	78.83	79.80	78.75	79.13	79.13	0.04%	2,477,991
Aug 31, 2026	79.91	80.20	78.70	79.10	79.10	-1.29%	2,315,420
Aug 28, 2026	79.63	80.21	78.98	80.13	80.13	1.30%	3,547,545
Aug 27, 2026	78.36	79.16	78.11	79.10	79.10	0.85%	5,989,763
Aug 26, 2026	79.21	79.22	78.43	78.43	78.43	-0.41%	1,450,330
Aug 25, 2026	78.86	78.96	78.44	78.75	78.75	-0.69%	813,672
Aug 24, 2026	79.00	80.09	78.96	79.30	79.30	0.48%	2,662,209
Aug 21, 2026	78.03	79.06	77.83	78.92	78.92	1.28%	1,374,548
Aug 20, 2026	77.72	78.07	77.32	77.92	77.92	-0.27%	1,544,407
Aug 19, 2026	77.52	78.65	77.44	78.13	78.13	0.90%	1,677,808
Aug 18, 2026	77.46	78.15	77.25	77.43	77.43	0.30%	1,752,943
Aug 17, 2026	78.37	78.69	77.06	77.20	77.20	-3.17%	1,557,856
Aug 14, 2026	79.17	79.77	78.93	79.73	79.73	-0.62%	1,280,142
Aug 13, 2026	79.82	80.61	79.82	80.23	80.23	1.31%	1,361,213
Aug 12, 2026	79.49	79.68	78.79	79.19	79.19	-1.76%	2,657,275
Aug 11, 2026	81.04	81.38	80.33	80.61	80.61	-2.98%	2,536,196
Aug 10, 2026	82.94	83.24	82.44	83.09	83.09	-0.80%	1,378,329
Aug 7, 2026	84.72	84.73	83.64	83.76	83.76	-0.25%	2,066,457
Aug 6, 2026	85.38	85.81	83.80	83.97	83.97	-1.42%	1,431,094
Aug 5, 2026	85.32	85.57	84.38	85.18	85.18	0.70%	1,390,530
Aug 4, 2026	84.43	84.77	83.88	84.59	84.59	0.64%	1,681,905
Aug 3, 2026	85.20	85.22	83.91	84.05	84.05	-2.81%	1,566,940
Jul 31, 2026	86.34	86.60	85.53	86.48	86.48	0.39%	1,875,184