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
18 Sep 2019	96.39	97.05	96.31	96.90	96.90	1,038,627
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	2,214,200
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
26 Jun 2019	88.71	88.71	87.31	87.37	87.37	897,600
25 Jun 2019	89.57	89.70	88.36	88.40	88.40	1,098,100
24 Jun 2019	89.93	90.59	89.83	90.08	90.08	877,500
21 Jun 2019	89.64	90.48	89.43	90.08	90.08	1,226,000
20 Jun 2019	89.72	89.83	89.06	89.74	89.74	1,871,700
19 Jun 2019	87.21	88.26	87.07	87.92	87.92	944,400
18 Jun 2019	85.57	87.26	85.49	86.87	86.87	2,427,100
17 Jun 2019	83.99	84.44	83.85	84.32	84.32	779,000
14 Jun 2019	84.37	84.83	84.07	84.18	84.18	814,600
13 Jun 2019	86.33	86.57	85.52	85.93	85.93	725,100
12 Jun 2019	86.65	87.00	86.56	86.80	86.80	701,400
11 Jun 2019	85.87	86.19	85.36	85.81	85.81	885,800
10 Jun 2019	85.65	85.70	85.16	85.33	85.33	1,029,700
07 Jun 2019	85.41	85.76	84.95	85.32	85.32	1,174,300
06 Jun 2019	83.69	84.14	83.45	84.10	84.10	953,600
05 Jun 2019	84.00	84.06	83.23	83.27	83.27	1,340,200
04 Jun 2019	83.66	83.96	83.17	83.94	83.94	896,000
03 Jun 2019	81.39	82.39	81.01	82.28	82.28	1,409,400
31 May 2019	80.34	81.63	80.08	81.40	81.40	1,819,700
30 May 2019	81.89	82.69	81.87	82.38	82.38	1,169,800
29 May 2019	81.35	81.48	80.57	81.30	81.30	1,500,800
28 May 2019	82.87	83.12	82.25	82.35	82.35	1,122,400
24 May 2019	82.86	83.09	82.28	82.76	82.76	828,200
23 May 2019	82.12	82.61	81.97	82.30	82.30	1,379,900
22 May 2019	81.32	82.87	81.16	82.62	82.62	1,200,000
21 May 2019	81.19	81.36	80.80	81.00	81.00	1,406,500
20 May 2019	81.80	81.98	80.79	81.01	81.01	990,100
17 May 2019	83.28	83.45	82.48	82.64	82.64	1,147,800
16 May 2019	83.03	84.59	83.00	83.88	83.88	1,233,100
15 May 2019	82.25	84.11	82.23	83.83	83.83	1,637,400
14 May 2019	82.46	83.52	82.45	83.01	83.01	879,900
13 May 2019	81.85	82.83	81.84	82.73	82.73	1,321,400
10 May 2019	84.07	84.44	83.30	84.14	84.14	825,800
09 May 2019	83.52	84.22	83.04	83.94	83.94	1,033,400
08 May 2019	84.65	85.50	84.47	84.94	84.94	1,058,500
07 May 2019	85.07	85.67	83.77	84.26	84.26	2,062,800
07 May 2019	1.115 Dividend
06 May 2019	87.00	88.19	86.87	87.77	86.65	1,137,500
03 May 2019	88.10	88.59	87.69	88.10	86.98	1,070,700
02 May 2019	88.40	88.52	87.18	87.54	86.43	1,363,800
01 May 2019	88.56	89.37	87.60	87.81	86.69	1,667,500
30 Apr 2019	88.32	89.20	88.22	88.94	87.81	625,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...