Singapore markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.34-1.08 (-1.60%)
At close: 04:00PM EDT
66.33 -0.01 (-0.02%)
Pre-market: 07:33AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202466.6566.9366.1866.3466.341,512,300
17 May 202467.1067.4966.9267.4267.421,591,800
16 May 202466.2966.7166.1866.4766.471,340,800
15 May 202466.0066.4465.9066.0366.031,945,600
14 May 202465.1065.7064.9665.6765.672,226,500
13 May 202464.5764.8164.5564.7164.711,246,100
10 May 202463.7764.2363.7264.2164.212,432,200
09 May 202463.4163.5463.1063.4963.492,301,700
08 May 202463.5163.6062.8462.9962.993,522,400
07 May 202460.5960.8860.4360.5760.573,148,900
06 May 202460.1960.2259.4959.5959.592,459,700
03 May 202459.9760.2459.5359.7159.711,251,700
03 May 20240.872 Dividend
02 May 202459.8560.0859.6459.8959.021,646,800
01 May 202459.7860.1159.2459.4758.601,274,200
30 Apr 202460.7660.7859.6459.6658.792,131,100
29 Apr 202460.4360.4760.2260.3059.421,506,700
26 Apr 202459.9860.3659.8660.0159.141,159,600
25 Apr 202459.9060.2059.5659.9459.071,288,300
24 Apr 202459.9160.3159.5260.2659.381,160,600
23 Apr 202459.7360.2759.5460.1859.301,731,300
22 Apr 202459.2459.7559.1259.4958.622,897,400
19 Apr 202458.5758.8558.3258.7457.881,434,600
18 Apr 202457.4157.9457.3057.9157.071,459,600
17 Apr 202457.4257.7157.2057.3656.521,741,200
16 Apr 202457.5357.5757.0957.1456.311,897,400
15 Apr 202458.7559.0157.9658.0057.161,656,900
12 Apr 202459.2859.4458.6258.6757.821,556,100
11 Apr 202460.2960.3359.4359.7358.861,478,500
10 Apr 202459.7259.7559.2459.5758.701,679,100
09 Apr 202460.4360.6960.3360.6059.721,524,500
08 Apr 202460.1160.3660.0660.2059.321,390,800
05 Apr 202459.8260.1959.6959.9659.092,004,500
04 Apr 202460.2460.4959.4659.5458.672,572,200
03 Apr 202460.6260.6460.1360.2459.361,764,300
02 Apr 202460.8060.8060.3960.7159.832,152,500
01 Apr 202460.6961.1860.5461.1060.212,289,800
28 Mar 202460.6560.9960.6360.7859.902,172,600
27 Mar 202460.8761.0060.6160.8459.951,719,100
26 Mar 202460.4460.5260.1660.3559.471,634,200
25 Mar 202460.0060.3159.7859.7858.911,809,300
22 Mar 202459.3959.8859.2859.5058.632,951,300
21 Mar 202459.8560.0759.2459.2958.434,367,500
20 Mar 202459.8560.2759.4460.0759.202,315,900
19 Mar 202459.7160.0959.6159.9959.123,211,300
18 Mar 202460.2660.4559.8760.0659.194,783,200
15 Mar 202460.9861.3360.2960.8059.914,706,100
14 Mar 202461.4261.6660.7161.0160.1211,902,900
13 Mar 202463.7464.6363.6964.5563.611,362,200
12 Mar 202462.9863.3762.7363.2962.37774,300
11 Mar 202462.8563.2462.5663.0962.172,525,500
08 Mar 202461.8662.2461.8262.0861.181,390,600
07 Mar 202460.8761.6860.8761.6260.722,152,300
06 Mar 202460.7861.2060.4760.6159.731,182,300
05 Mar 202460.2660.6260.0360.1459.261,440,700
04 Mar 202460.0060.4359.8860.1059.221,341,100
01 Mar 202460.5660.5659.9660.1759.291,579,000
29 Feb 202461.2961.2959.7960.3759.493,026,000
28 Feb 202462.2662.5761.9962.4561.542,055,400
27 Feb 202462.8063.0862.5863.0662.141,365,300
26 Feb 202463.3063.3462.9163.1062.181,739,600
23 Feb 202463.4363.5163.1463.3762.452,196,100
22 Feb 202463.7063.7162.8663.4062.482,893,200
21 Feb 202463.0863.6763.0363.6262.691,434,800
20 Feb 202462.6663.0762.6062.8561.932,820,000
16 Feb 202462.3262.5462.0062.2461.331,425,000
15 Feb 202462.6063.1462.5962.8261.911,406,700
14 Feb 202462.1262.4861.6962.3561.442,218,700
13 Feb 202464.0664.1063.3963.6862.752,247,700
12 Feb 202464.4264.7964.1064.7863.842,046,500
09 Feb 202464.9365.0464.3864.5163.572,115,500
08 Feb 202465.4465.6765.2765.6164.652,315,600
07 Feb 202464.8765.9764.5065.5364.586,652,300
06 Feb 202461.7763.9361.5963.7362.804,255,900
05 Feb 202462.1362.1561.7761.9161.01809,300
02 Feb 202462.4962.5161.6762.1161.211,185,700
01 Feb 202461.8862.7761.6862.6561.741,621,900
31 Jan 202462.7562.8261.7261.7460.841,361,000
30 Jan 202462.5562.6662.2962.4461.53974,500
29 Jan 202461.9562.3961.9362.3961.481,089,300
26 Jan 202461.8362.3061.8262.0961.19979,800
25 Jan 202462.2962.4761.9362.1461.242,084,100
24 Jan 202463.3463.3762.3662.3661.451,051,000
23 Jan 202462.4063.1161.8862.9862.062,282,800
22 Jan 202462.9263.1762.7662.9662.041,512,800
19 Jan 202462.8763.1962.4563.0162.09874,300
18 Jan 202462.2062.7962.1162.7061.791,192,200
17 Jan 202462.5762.7762.3762.7261.811,279,900
16 Jan 202464.2164.3463.3563.6162.681,776,400
12 Jan 202465.0965.4364.9965.0764.121,231,300
11 Jan 202464.9965.1664.5065.1464.192,690,900
10 Jan 202465.7266.2465.6466.1565.192,206,300
09 Jan 202464.8565.2264.8065.0364.081,930,800
08 Jan 202464.9965.4764.9465.4764.521,467,300
05 Jan 202464.0464.6863.9464.2563.311,228,500
04 Jan 202464.1464.5763.9564.3363.39820,900
03 Jan 202464.0564.1363.5463.7462.811,400,900
02 Jan 202464.0664.5964.0664.2563.31935,000
29 Dec 202364.7564.8564.4664.6263.68966,300
28 Dec 202364.8165.0164.5964.6963.751,077,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...