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
15 Nov 2019	79.07	79.80	79.02	79.65	79.65	748,300
14 Nov 2019	79.52	79.78	78.83	79.11	79.11	1,948,000
13 Nov 2019	80.25	80.25	79.10	79.28	79.28	1,977,200
12 Nov 2019	79.76	79.84	78.92	79.08	79.08	1,099,700
11 Nov 2019	78.31	78.90	78.22	78.71	78.71	722,800
08 Nov 2019	78.34	78.51	78.04	78.48	78.48	1,051,600
07 Nov 2019	78.71	78.81	77.90	78.38	78.38	1,237,800
06 Nov 2019	79.51	79.66	79.11	79.33	79.33	916,900
05 Nov 2019	79.45	79.58	78.79	79.10	79.10	1,993,800
04 Nov 2019	79.52	79.54	78.77	79.42	79.42	2,009,000
01 Nov 2019	80.34	80.52	79.27	79.36	79.36	1,862,200
31 Oct 2019	80.79	80.98	80.33	80.77	80.77	2,402,600
30 Oct 2019	80.41	81.44	80.14	80.95	80.95	2,220,600
29 Oct 2019	80.70	80.77	79.96	80.33	80.33	1,643,500
28 Oct 2019	81.62	81.81	80.75	80.98	80.98	1,756,600
25 Oct 2019	84.00	84.36	81.56	81.83	81.83	5,812,500
24 Oct 2019	92.01	92.05	91.45	91.60	91.60	749,100
23 Oct 2019	90.95	91.74	90.59	91.46	91.46	889,700
22 Oct 2019	92.13	92.60	91.84	91.89	91.89	869,400
21 Oct 2019	93.60	93.70	93.10	93.43	93.43	707,800
18 Oct 2019	92.86	93.32	92.76	93.03	93.03	583,900
17 Oct 2019	93.49	93.56	92.83	93.28	93.28	1,068,300
16 Oct 2019	92.54	92.54	92.00	92.28	92.28	631,500
15 Oct 2019	92.08	92.86	91.69	92.08	92.08	1,467,400
14 Oct 2019	91.89	92.10	91.25	91.28	91.28	1,055,100
11 Oct 2019	92.54	92.68	92.05	92.31	92.31	756,000
10 Oct 2019	91.46	92.28	91.31	91.56	91.56	917,600
09 Oct 2019	92.91	93.06	92.31	92.53	92.53	646,400
08 Oct 2019	92.76	92.78	91.71	91.95	91.95	792,900
07 Oct 2019	93.51	93.96	92.99	93.00	93.00	904,500
04 Oct 2019	91.40	93.39	91.31	93.33	93.33	1,232,100
03 Oct 2019	90.56	92.24	89.87	91.90	91.90	2,054,700
02 Oct 2019	92.57	92.78	90.61	91.06	91.06	1,161,300
01 Oct 2019	94.59	94.75	92.87	93.34	93.34	1,351,600
30 Sep 2019	94.97	95.72	94.93	95.15	95.15	1,212,100
27 Sep 2019	95.33	95.33	94.10	94.42	94.42	807,300
26 Sep 2019	94.40	95.48	94.40	94.98	94.98	588,400
25 Sep 2019	94.43	94.85	94.00	94.61	94.61	765,200
24 Sep 2019	94.65	94.73	93.24	93.83	93.83	1,036,500
23 Sep 2019	95.94	96.51	95.89	96.34	96.34	903,100
20 Sep 2019	96.43	96.82	96.13	96.32	96.32	1,167,200
19 Sep 2019	95.98	96.09	94.90	94.98	94.98	864,200
18 Sep 2019	96.39	97.05	96.31	96.90	96.90	1,043,000
17 Sep 2019	96.22	97.27	96.18	96.97	96.97	1,443,000
16 Sep 2019	95.93	96.06	95.60	95.74	95.74	598,300
13 Sep 2019	96.34	97.01	96.02	96.40	96.40	1,142,000
12 Sep 2019	96.07	98.34	95.74	97.47	97.47	2,552,000
11 Sep 2019	92.23	94.43	92.10	94.27	94.27	1,459,600
10 Sep 2019	95.52	95.55	93.80	94.20	94.20	1,453,400
09 Sep 2019	93.13	95.84	93.13	95.78	95.78	2,399,400
06 Sep 2019	92.84	93.60	92.79	93.57	93.57	1,121,900
05 Sep 2019	94.15	94.38	93.06	93.25	93.25	1,341,000
04 Sep 2019	94.63	95.04	94.37	94.73	94.73	632,200
03 Sep 2019	93.68	94.16	93.50	93.96	93.96	680,000
30 Aug 2019	95.50	95.54	94.32	94.50	94.50	583,800
29 Aug 2019	95.31	95.57	94.54	95.26	95.26	750,400
28 Aug 2019	92.56	93.79	92.14	93.64	93.64	788,100
27 Aug 2019	95.15	95.31	92.28	92.99	92.99	1,521,000
26 Aug 2019	94.72	94.99	94.29	94.80	94.80	1,058,900
23 Aug 2019	96.01	96.38	93.86	94.19	94.19	1,018,500
22 Aug 2019	96.20	96.27	95.04	95.58	95.58	953,900
21 Aug 2019	96.11	96.41	95.67	95.87	95.87	785,400
20 Aug 2019	95.42	95.65	94.84	94.95	94.95	969,800
19 Aug 2019	96.27	96.36	93.04	95.92	95.92	946,400
16 Aug 2019	94.50	95.46	94.47	95.29	95.29	929,100
15 Aug 2019	93.21	94.07	93.04	93.63	93.63	1,024,600
14 Aug 2019	94.27	94.37	92.64	93.36	93.36	1,945,700
13 Aug 2019	95.22	96.98	95.06	95.67	95.67	1,655,400
12 Aug 2019	97.14	97.36	96.00	96.27	96.27	1,420,900
09 Aug 2019	98.42	98.79	97.32	98.22	98.22	1,075,900
08 Aug 2019	99.20	99.20	96.91	98.51	98.51	1,463,700
07 Aug 2019	96.84	98.54	96.43	98.17	98.17	1,200,400
06 Aug 2019	97.40	98.17	97.13	97.70	97.70	1,181,900
05 Aug 2019	97.73	98.44	97.26	98.19	98.19	1,543,900
02 Aug 2019	100.31	100.67	99.38	100.19	100.19	925,800
01 Aug 2019	101.49	102.59	100.19	100.46	100.46	1,583,900
31 Jul 2019	101.11	101.99	99.70	100.98	100.98	1,428,000
30 Jul 2019	101.00	101.69	100.91	101.58	101.58	1,393,300
29 Jul 2019	101.92	102.13	101.22	101.67	101.67	2,566,200
26 Jul 2019	99.94	100.84	99.70	100.49	100.49	2,464,400
25 Jul 2019	100.78	102.70	98.33	99.49	99.49	6,144,600
24 Jul 2019	95.90	96.24	95.06	95.56	95.56	1,708,600
23 Jul 2019	95.52	95.91	95.23	95.83	95.83	2,138,800
22 Jul 2019	94.63	95.26	94.39	94.97	94.97	2,205,900
19 Jul 2019	94.41	94.54	93.02	94.28	94.28	5,054,900
18 Jul 2019	88.87	90.38	88.42	89.34	89.34	2,210,200
17 Jul 2019	89.40	89.40	88.13	88.42	88.42	1,432,000
16 Jul 2019	88.28	88.37	87.64	88.01	88.01	1,523,700
15 Jul 2019	87.77	88.58	87.66	88.56	88.56	2,553,100
12 Jul 2019	88.49	88.85	85.25	86.94	86.94	5,686,600
11 Jul 2019	90.45	90.79	89.20	89.66	89.66	2,838,000
10 Jul 2019	91.88	91.88	90.61	91.35	91.35	1,657,300
09 Jul 2019	91.91	92.11	91.25	91.51	91.51	1,717,700
08 Jul 2019	92.48	92.63	91.56	91.68	91.68	936,300
05 Jul 2019	92.83	92.89	91.96	92.71	92.71	1,112,800
03 Jul 2019	93.43	94.16	92.87	93.93	93.93	1,552,500
02 Jul 2019	89.57	90.82	89.47	90.65	90.65	1,459,900
01 Jul 2019	88.56	88.82	87.85	88.43	88.43	1,024,900
28 Jun 2019	88.22	88.69	88.12	88.51	88.51	890,500
27 Jun 2019	87.18	87.29	86.40	87.20	87.20	1,107,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...