Mail

BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2020	67.00	67.73	66.25	66.29	66.29	1,970,000
25 Feb 2020	68.09	68.58	66.77	66.92	66.92	2,412,500
24 Feb 2020	68.79	70.04	68.78	69.36	69.36	2,308,900
21 Feb 2020	71.90	72.12	71.43	71.60	71.60	1,933,000
20 Feb 2020	73.53	73.78	72.71	73.26	73.26	1,008,100
19 Feb 2020	73.46	73.73	73.16	73.60	73.60	877,400
18 Feb 2020	73.09	73.70	73.07	73.50	73.50	1,073,400
14 Feb 2020	73.82	73.91	73.21	73.45	73.45	943,100
13 Feb 2020	73.13	74.11	72.90	73.70	73.70	1,370,400
12 Feb 2020	74.20	74.55	73.88	74.06	74.06	1,341,500
11 Feb 2020	74.00	74.34	73.92	74.03	74.03	1,414,400
10 Feb 2020	74.14	74.68	73.98	74.59	74.59	929,300
07 Feb 2020	74.76	75.08	74.38	74.80	74.80	1,557,000
06 Feb 2020	76.79	76.86	76.47	76.57	76.57	640,800
05 Feb 2020	76.56	76.98	76.51	76.67	76.67	833,100
04 Feb 2020	76.11	76.71	75.97	76.29	76.29	980,100
03 Feb 2020	75.24	75.88	75.03	75.09	75.09	914,800
31 Jan 2020	75.86	75.96	75.06	75.30	75.30	1,050,800
30 Jan 2020	75.50	76.21	75.33	76.17	76.17	927,000
29 Jan 2020	76.10	76.44	75.81	75.97	75.97	811,900
28 Jan 2020	75.37	76.55	75.29	76.26	76.26	1,147,500
27 Jan 2020	75.44	75.91	75.31	75.58	75.58	1,341,000
24 Jan 2020	78.04	78.47	77.26	77.74	77.74	1,026,300
23 Jan 2020	77.82	78.29	77.27	78.26	78.26	1,250,300
22 Jan 2020	78.40	78.43	77.98	78.11	78.11	1,117,600
21 Jan 2020	78.92	79.19	78.64	78.81	78.81	1,270,100
17 Jan 2020	80.09	80.28	79.71	80.03	80.03	801,600
16 Jan 2020	79.54	79.95	79.54	79.67	79.67	1,228,400
15 Jan 2020	80.25	80.43	79.86	80.17	80.17	1,301,400
14 Jan 2020	80.00	80.54	79.90	80.01	80.01	1,094,700
13 Jan 2020	80.45	81.28	80.16	81.28	81.28	958,700
10 Jan 2020	81.37	82.03	81.29	81.49	81.49	811,700
09 Jan 2020	82.15	82.23	80.95	80.98	80.98	1,202,400
08 Jan 2020	81.61	82.50	81.34	81.98	81.98	997,600
07 Jan 2020	82.88	82.89	81.08	81.61	81.61	1,221,800
06 Jan 2020	83.16	83.47	82.93	83.33	83.33	857,400
03 Jan 2020	82.30	83.18	82.30	82.75	82.75	794,500
02 Jan 2020	82.76	83.54	82.71	83.45	83.45	920,500
31 Dec 2019	82.00	82.20	81.83	82.04	82.04	804,700
30 Dec 2019	82.64	82.94	82.28	82.38	82.38	697,100
27 Dec 2019	83.00	83.35	82.89	83.12	83.12	794,900
26 Dec 2019	81.55	82.45	81.55	82.37	82.37	612,900
24 Dec 2019	81.66	82.11	81.37	81.61	81.61	350,100
23 Dec 2019	82.43	82.57	81.84	81.86	81.86	999,300
20 Dec 2019	81.21	82.11	81.18	81.99	81.99	1,257,700
19 Dec 2019	80.28	80.54	79.97	80.51	80.51	934,600
18 Dec 2019	80.50	80.52	79.79	80.48	80.48	1,936,800
17 Dec 2019	79.55	79.64	79.22	79.51	79.51	772,600
16 Dec 2019	79.55	80.18	79.31	80.01	80.01	1,362,800
13 Dec 2019	78.20	78.45	77.83	77.91	77.91	942,900
12 Dec 2019	77.18	78.23	76.90	77.77	77.77	1,393,700
11 Dec 2019	78.09	78.87	78.06	78.77	78.77	691,600
10 Dec 2019	77.76	78.47	77.61	78.15	78.15	1,135,800
09 Dec 2019	78.70	79.13	78.70	78.90	78.90	587,600
06 Dec 2019	78.94	79.59	78.73	79.36	79.36	722,200
05 Dec 2019	79.09	79.22	78.35	78.63	78.63	544,800
04 Dec 2019	79.40	79.63	79.11	79.40	79.40	789,400
03 Dec 2019	78.75	79.04	78.43	78.92	78.92	886,200
02 Dec 2019	79.43	79.57	78.77	79.28	79.28	834,100
29 Nov 2019	79.37	79.48	79.07	79.35	79.35	590,400
27 Nov 2019	78.44	78.96	78.25	78.58	78.58	1,644,800
26 Nov 2019	79.11	79.28	78.69	79.05	79.05	1,015,300
25 Nov 2019	78.88	79.41	78.88	79.09	79.09	631,700
22 Nov 2019	79.30	79.42	78.65	79.08	79.08	947,700
21 Nov 2019	78.83	78.90	78.30	78.57	78.57	647,200
20 Nov 2019	78.67	78.98	78.21	78.43	78.43	702,600
19 Nov 2019	79.50	79.60	79.12	79.19	79.19	950,100
19 Nov 2019	0.885525 Dividend
18 Nov 2019	79.96	80.60	79.78	80.05	79.16	865,300
15 Nov 2019	79.07	79.80	79.02	79.65	78.77	748,300
14 Nov 2019	79.52	79.78	78.83	79.11	78.23	1,948,000
13 Nov 2019	80.25	80.25	79.10	79.28	78.40	1,977,200
12 Nov 2019	79.76	79.84	78.92	79.08	78.21	1,099,700
11 Nov 2019	78.31	78.90	78.22	78.71	77.84	722,800
08 Nov 2019	78.34	78.51	78.04	78.48	77.61	1,051,600
07 Nov 2019	78.71	78.81	77.90	78.38	77.51	1,237,800
06 Nov 2019	79.51	79.66	79.11	79.33	78.45	916,900
05 Nov 2019	79.45	79.58	78.79	79.10	78.22	1,993,800
04 Nov 2019	79.52	79.54	78.77	79.42	78.54	2,009,000
01 Nov 2019	80.34	80.52	79.27	79.36	78.48	1,862,200
31 Oct 2019	80.79	80.98	80.33	80.77	79.88	2,402,600
30 Oct 2019	80.41	81.44	80.14	80.95	80.05	2,220,600
29 Oct 2019	80.70	80.77	79.96	80.33	79.44	1,643,500
28 Oct 2019	81.62	81.81	80.75	80.98	80.08	1,756,600
25 Oct 2019	84.00	84.36	81.56	81.83	80.92	5,812,500
24 Oct 2019	92.01	92.05	91.45	91.60	90.59	749,100
23 Oct 2019	90.95	91.74	90.59	91.46	90.45	889,700
22 Oct 2019	92.13	92.60	91.84	91.89	90.87	869,400
21 Oct 2019	93.60	93.70	93.10	93.43	92.40	707,800
18 Oct 2019	92.86	93.32	92.76	93.03	92.00	583,900
17 Oct 2019	93.49	93.56	92.83	93.28	92.25	1,068,300
16 Oct 2019	92.54	92.54	92.00	92.28	91.26	631,500
15 Oct 2019	92.08	92.86	91.69	92.08	91.06	1,467,400
14 Oct 2019	91.89	92.10	91.25	91.28	90.27	1,055,100
11 Oct 2019	92.54	92.68	92.05	92.31	91.29	756,000
10 Oct 2019	91.46	92.28	91.31	91.56	90.55	917,600
09 Oct 2019	92.91	93.06	92.31	92.53	91.51	646,400
08 Oct 2019	92.76	92.78	91.71	91.95	90.93	792,900
07 Oct 2019	93.51	93.96	92.99	93.00	91.97	904,500
04 Oct 2019	91.40	93.39	91.31	93.33	92.30	1,232,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...