BUD - Anheuser-Busch InBev SA/NV

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201978.0978.7878.0678.7878.78182,612
10 Dec 201977.7678.4777.6178.1578.151,135,800
09 Dec 201978.7079.1378.7078.9078.90587,600
06 Dec 201978.9479.5978.7379.3679.36722,200
05 Dec 201979.0979.2278.3578.6378.63544,800
04 Dec 201979.4079.6379.1179.4079.40789,400
03 Dec 201978.7579.0478.4378.9278.92886,200
02 Dec 201979.4379.5778.7779.2879.28834,100
29 Nov 201979.3779.4879.0779.3579.35590,400
27 Nov 201978.4478.9678.2578.5878.581,644,800
26 Nov 201979.1179.2878.6979.0579.051,015,300
25 Nov 201978.8879.4178.8879.0979.09631,700
22 Nov 201979.3079.4278.6579.0879.08947,700
21 Nov 201978.8378.9078.3078.5778.57647,200
20 Nov 201978.6778.9878.2178.4378.43702,600
19 Nov 201979.5079.6079.1279.1979.19950,100
19 Nov 20190.891 Dividend
18 Nov 201979.9680.6079.7880.0579.16865,300
15 Nov 201979.0779.8079.0279.6578.76748,300
14 Nov 201979.5279.7878.8379.1178.231,948,000
13 Nov 201980.2580.2579.1079.2878.401,977,200
12 Nov 201979.7679.8478.9279.0878.201,099,700
11 Nov 201978.3178.9078.2278.7177.83722,800
08 Nov 201978.3478.5178.0478.4877.611,051,600
07 Nov 201978.7178.8177.9078.3877.511,237,800
06 Nov 201979.5179.6679.1179.3378.45916,900
05 Nov 201979.4579.5878.7979.1078.221,993,800
04 Nov 201979.5279.5478.7779.4278.542,009,000
01 Nov 201980.3480.5279.2779.3678.481,862,200
31 Oct 201980.7980.9880.3380.7779.872,402,600
30 Oct 201980.4181.4480.1480.9580.052,220,600
29 Oct 201980.7080.7779.9680.3379.441,643,500
28 Oct 201981.6281.8180.7580.9880.081,756,600
25 Oct 201984.0084.3681.5681.8380.925,812,500
24 Oct 201992.0192.0591.4591.6090.58749,100
23 Oct 201990.9591.7490.5991.4690.44889,700
22 Oct 201992.1392.6091.8491.8990.87869,400
21 Oct 201993.6093.7093.1093.4392.39707,800
18 Oct 201992.8693.3292.7693.0391.99583,900
17 Oct 201993.4993.5692.8393.2892.241,068,300
16 Oct 201992.5492.5492.0092.2891.25631,500
15 Oct 201992.0892.8691.6992.0891.061,467,400
14 Oct 201991.8992.1091.2591.2890.261,055,100
11 Oct 201992.5492.6892.0592.3191.28756,000
10 Oct 201991.4692.2891.3191.5690.54917,600
09 Oct 201992.9193.0692.3192.5391.50646,400
08 Oct 201992.7692.7891.7191.9590.93792,900
07 Oct 201993.5193.9692.9993.0091.96904,500
04 Oct 201991.4093.3991.3193.3392.291,232,100
03 Oct 201990.5692.2489.8791.9090.882,054,700
02 Oct 201992.5792.7890.6191.0690.051,161,300
01 Oct 201994.5994.7592.8793.3492.301,351,600
30 Sep 201994.9795.7294.9395.1594.091,212,100
27 Sep 201995.3395.3394.1094.4293.37807,300
26 Sep 201994.4095.4894.4094.9893.92588,400
25 Sep 201994.4394.8594.0094.6193.56765,200
24 Sep 201994.6594.7393.2493.8392.791,036,500
23 Sep 201995.9496.5195.8996.3495.27903,100
20 Sep 201996.4396.8296.1396.3295.251,167,200
19 Sep 201995.9896.0994.9094.9893.92864,200
18 Sep 201996.3997.0596.3196.9095.821,043,000
17 Sep 201996.2297.2796.1896.9795.891,443,000
16 Sep 201995.9396.0695.6095.7494.67598,300
13 Sep 201996.3497.0196.0296.4095.331,142,000
12 Sep 201996.0798.3495.7497.4796.392,552,000
11 Sep 201992.2394.4392.1094.2793.221,459,600
10 Sep 201995.5295.5593.8094.2093.151,453,400
09 Sep 201993.1395.8493.1395.7894.712,399,400
06 Sep 201992.8493.6092.7993.5792.531,121,900
05 Sep 201994.1594.3893.0693.2592.211,341,000
04 Sep 201994.6395.0494.3794.7393.68632,200
03 Sep 201993.6894.1693.5093.9692.91680,000
30 Aug 201995.5095.5494.3294.5093.45583,800
29 Aug 201995.3195.5794.5495.2694.20750,400
28 Aug 201992.5693.7992.1493.6492.60788,100
27 Aug 201995.1595.3192.2892.9991.951,521,000
26 Aug 201994.7294.9994.2994.8093.741,058,900
23 Aug 201996.0196.3893.8694.1993.141,018,500
22 Aug 201996.2096.2795.0495.5894.52953,900
21 Aug 201996.1196.4195.6795.8794.80785,400
20 Aug 201995.4295.6594.8494.9593.89969,800
19 Aug 201996.2796.3693.0495.9294.85946,400
16 Aug 201994.5095.4694.4795.2994.23929,100
15 Aug 201993.2194.0793.0493.6392.591,024,600
14 Aug 201994.2794.3792.6493.3692.321,945,700
13 Aug 201995.2296.9895.0695.6794.611,655,400
12 Aug 201997.1497.3696.0096.2795.201,420,900
09 Aug 201998.4298.7997.3298.2297.131,075,900
08 Aug 201999.2099.2096.9198.5197.411,463,700
07 Aug 201996.8498.5496.4398.1797.081,200,400
06 Aug 201997.4098.1797.1397.7096.611,181,900
05 Aug 201997.7398.4497.2698.1997.101,543,900
02 Aug 2019100.31100.6799.38100.1999.07925,800
01 Aug 2019101.49102.59100.19100.4699.341,583,900
31 Jul 2019101.11101.9999.70100.9899.861,428,000
30 Jul 2019101.00101.69100.91101.58100.451,393,300
29 Jul 2019101.92102.13101.22101.67100.542,566,200
26 Jul 201999.94100.8499.70100.4999.372,464,400
25 Jul 2019100.78102.7098.3399.4998.386,144,600
24 Jul 201995.9096.2495.0695.5694.501,708,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...