Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	80.47	80.95	80.23	80.48	-	0.61%	332,590
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
Apr 29, 2026	73.45	73.51	72.48	72.81	72.17	-2.16%	1,994,587
Apr 28, 2026	74.25	74.84	73.79	74.42	73.77	1.51%	2,690,747
Apr 27, 2026	73.60	73.89	73.13	73.31	72.67	1.02%	1,335,178
Apr 24, 2026	72.75	73.00	72.35	72.57	71.93	0.48%	1,186,044
Apr 23, 2026	71.61	72.58	71.57	72.22	71.59	0.08%	1,735,615
Apr 22, 2026	72.90	72.99	72.16	72.16	71.53	-0.85%	1,387,687
Apr 21, 2026	73.83	74.04	72.70	72.78	72.14	-3.02%	1,630,715
Apr 20, 2026	75.53	75.62	74.87	75.05	74.39	-0.94%	1,187,912
Apr 17, 2026	76.01	76.80	75.65	75.76	75.10	0.46%	1,245,739
Apr 16, 2026	75.53	76.25	75.08	75.41	74.75	0.19%	1,831,206
Apr 15, 2026	75.78	75.91	75.27	75.27	74.61	-0.42%	1,635,539
Apr 14, 2026	75.71	76.23	75.50	75.59	74.93	-0.08%	1,253,069
Apr 13, 2026	74.95	75.68	74.45	75.65	74.99	-0.11%	1,952,479
Apr 10, 2026	75.73	76.00	75.39	75.73	75.07	0.72%	2,082,201
Apr 9, 2026	73.22	75.48	73.04	75.19	74.53	1.08%	1,875,181
Apr 8, 2026	73.88	74.88	73.85	74.39	73.74	3.97%	1,911,139
Apr 7, 2026	71.76	72.00	71.10	71.55	70.92	-1.35%	2,302,257
Apr 6, 2026	71.40	72.67	71.13	72.53	71.89	1.73%	1,475,248
Apr 2, 2026	70.55	71.46	70.55	71.30	70.67	0.75%	2,186,463
Apr 1, 2026	69.91	70.84	69.50	70.77	70.15	2.02%	1,903,584
Mar 31, 2026	69.38	69.52	68.50	69.37	68.76	1.67%	1,929,923
Mar 30, 2026	67.89	68.53	67.71	68.23	67.63	0.98%	1,424,377
Mar 27, 2026	67.76	68.46	67.39	67.57	66.98	-0.54%	1,746,020
Mar 26, 2026	68.98	69.11	67.88	67.94	67.34	-1.82%	1,760,518
Mar 25, 2026	68.57	69.40	68.22	69.20	68.59	1.67%	1,621,880
Mar 24, 2026	67.76	68.48	67.64	68.06	67.46	-0.71%	1,840,190
Mar 23, 2026	68.59	69.42	68.18	68.55	67.95	1.59%	4,041,828
Mar 20, 2026	69.60	69.71	67.35	67.48	66.89	-2.58%	4,438,404