Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,994.08 +578.27 (+1.97%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 54.73 | 54.77 | 53.43 | 54.27 | 54.27 | 1,137,600 |
| 19 May 2022 | 54.43 | 54.79 | 53.94 | 54.06 | 54.06 | 1,225,500 |
| 18 May 2022 | 56.91 | 57.09 | 55.21 | 55.23 | 55.23 | 1,109,000 |
| 17 May 2022 | 57.13 | 57.64 | 57.04 | 57.64 | 57.64 | 900,300 |
| 16 May 2022 | 55.80 | 57.02 | 55.64 | 56.67 | 56.67 | 982,000 |
| 13 May 2022 | 54.46 | 56.06 | 54.46 | 56.01 | 56.01 | 1,324,700 |
| 12 May 2022 | 54.23 | 54.97 | 53.50 | 54.03 | 54.03 | 1,481,800 |
| 11 May 2022 | 55.33 | 55.74 | 54.70 | 54.71 | 54.71 | 2,222,500 |
| 10 May 2022 | 55.31 | 55.70 | 54.16 | 54.66 | 54.66 | 1,991,500 |
| 09 May 2022 | 53.71 | 54.54 | 53.51 | 54.07 | 54.07 | 2,485,900 |
| 06 May 2022 | 55.29 | 55.66 | 53.98 | 55.00 | 55.00 | 3,654,300 |
| 05 May 2022 | 57.58 | 57.90 | 56.69 | 57.08 | 57.08 | 1,740,400 |
| 04 May 2022 | 56.73 | 58.37 | 56.39 | 58.33 | 58.33 | 1,523,900 |
| 03 May 2022 | 56.99 | 57.17 | 56.47 | 56.85 | 56.85 | 1,600,000 |
| 03 May 2022 | 0.543 Dividend | |||||
| 02 May 2022 | 56.98 | 57.27 | 55.67 | 56.43 | 55.89 | 1,305,200 |
| 29 Apr 2022 | 58.50 | 58.76 | 57.38 | 57.45 | 56.90 | 1,072,800 |
| 28 Apr 2022 | 56.89 | 58.06 | 56.52 | 57.97 | 57.41 | 1,166,500 |
| 27 Apr 2022 | 57.77 | 58.22 | 57.34 | 57.46 | 56.91 | 1,143,400 |
| 26 Apr 2022 | 59.82 | 59.91 | 58.14 | 58.25 | 57.69 | 1,206,600 |
| 25 Apr 2022 | 59.28 | 59.60 | 58.47 | 59.56 | 58.99 | 1,332,400 |
| 22 Apr 2022 | 60.66 | 60.72 | 59.26 | 59.31 | 58.74 | 1,035,200 |
| 21 Apr 2022 | 63.34 | 63.45 | 61.35 | 61.44 | 60.85 | 1,212,300 |
| 20 Apr 2022 | 60.99 | 61.99 | 60.97 | 61.49 | 60.90 | 1,406,300 |
| 19 Apr 2022 | 58.45 | 59.25 | 58.44 | 59.19 | 58.62 | 1,298,400 |
| 18 Apr 2022 | 58.65 | 59.01 | 58.46 | 58.72 | 58.15 | 737,400 |
| 14 Apr 2022 | 58.81 | 59.00 | 58.49 | 58.78 | 58.21 | 962,800 |
| 13 Apr 2022 | 57.92 | 58.72 | 57.90 | 58.58 | 58.02 | 948,400 |
| 12 Apr 2022 | 58.23 | 58.86 | 57.79 | 57.95 | 57.39 | 1,285,600 |
| 11 Apr 2022 | 58.42 | 59.02 | 58.35 | 58.49 | 57.93 | 1,460,100 |
| 08 Apr 2022 | 58.46 | 59.24 | 58.29 | 58.78 | 58.21 | 965,800 |
| 07 Apr 2022 | 58.37 | 58.65 | 57.99 | 58.47 | 57.91 | 2,036,000 |
| 06 Apr 2022 | 59.65 | 60.05 | 59.42 | 59.75 | 59.18 | 1,403,900 |
| 05 Apr 2022 | 60.94 | 61.37 | 60.58 | 60.80 | 60.21 | 624,100 |
| 04 Apr 2022 | 61.37 | 62.23 | 61.30 | 61.81 | 61.22 | 881,300 |
| 01 Apr 2022 | 60.79 | 61.23 | 60.51 | 61.22 | 60.63 | 1,210,000 |
| 31 Mar 2022 | 60.40 | 60.82 | 59.99 | 60.06 | 59.48 | 1,650,200 |
| 30 Mar 2022 | 61.51 | 61.77 | 61.24 | 61.39 | 60.80 | 994,500 |
| 29 Mar 2022 | 62.28 | 62.56 | 61.27 | 61.83 | 61.24 | 1,113,200 |
| 28 Mar 2022 | 60.00 | 60.32 | 59.36 | 60.32 | 59.74 | 1,379,500 |
| 25 Mar 2022 | 59.14 | 59.65 | 59.08 | 59.51 | 58.94 | 1,085,600 |
| 24 Mar 2022 | 58.56 | 59.16 | 58.41 | 59.13 | 58.56 | 1,406,400 |
| 23 Mar 2022 | 58.71 | 59.18 | 58.56 | 58.71 | 58.15 | 2,759,000 |
| 22 Mar 2022 | 60.11 | 60.46 | 59.74 | 60.26 | 59.68 | 1,335,500 |
| 21 Mar 2022 | 59.95 | 60.30 | 59.69 | 60.03 | 59.45 | 1,636,100 |
| 18 Mar 2022 | 58.94 | 60.94 | 58.83 | 60.61 | 60.03 | 2,210,800 |
| 17 Mar 2022 | 59.27 | 60.15 | 59.00 | 59.72 | 59.15 | 1,279,200 |
| 16 Mar 2022 | 58.81 | 60.24 | 58.54 | 59.67 | 59.10 | 1,842,300 |
| 15 Mar 2022 | 57.27 | 57.43 | 56.50 | 57.39 | 56.84 | 2,096,500 |
| 14 Mar 2022 | 57.27 | 57.95 | 56.78 | 57.04 | 56.49 | 1,827,400 |
| 11 Mar 2022 | 57.33 | 57.61 | 55.88 | 55.91 | 55.37 | 1,863,800 |
| 10 Mar 2022 | 55.88 | 56.83 | 55.65 | 56.03 | 55.49 | 2,203,700 |
| 09 Mar 2022 | 56.90 | 57.93 | 56.20 | 57.19 | 56.64 | 2,400,500 |
| 08 Mar 2022 | 53.32 | 54.74 | 52.65 | 53.63 | 53.11 | 3,642,600 |
| 07 Mar 2022 | 54.54 | 54.68 | 52.77 | 52.95 | 52.44 | 5,158,700 |
| 04 Mar 2022 | 56.08 | 56.34 | 55.34 | 55.87 | 55.33 | 3,270,000 |
| 03 Mar 2022 | 58.95 | 59.31 | 57.61 | 58.16 | 57.60 | 2,755,700 |
| 02 Mar 2022 | 58.58 | 59.44 | 58.52 | 58.94 | 58.37 | 2,168,300 |
| 01 Mar 2022 | 59.94 | 60.48 | 58.51 | 59.04 | 58.47 | 3,842,900 |
| 28 Feb 2022 | 62.45 | 63.08 | 61.07 | 61.83 | 61.24 | 2,827,100 |
| 25 Feb 2022 | 64.30 | 66.05 | 64.30 | 66.05 | 65.41 | 2,422,600 |
| 24 Feb 2022 | 60.40 | 62.16 | 59.70 | 62.04 | 61.44 | 2,332,600 |
| 23 Feb 2022 | 63.68 | 63.85 | 62.10 | 62.65 | 62.05 | 1,813,000 |
| 22 Feb 2022 | 61.50 | 62.12 | 61.03 | 61.43 | 60.84 | 1,278,600 |
| 18 Feb 2022 | 63.55 | 63.69 | 62.70 | 63.05 | 62.44 | 1,023,700 |
| 17 Feb 2022 | 63.47 | 63.71 | 62.97 | 63.16 | 62.55 | 862,500 |
| 16 Feb 2022 | 63.74 | 64.24 | 63.55 | 64.22 | 63.60 | 1,105,700 |
| 15 Feb 2022 | 62.11 | 62.81 | 62.07 | 62.59 | 61.99 | 740,200 |
| 14 Feb 2022 | 62.50 | 62.55 | 61.28 | 61.80 | 61.21 | 1,020,600 |
| 11 Feb 2022 | 63.27 | 63.92 | 62.23 | 62.57 | 61.97 | 1,355,000 |
| 10 Feb 2022 | 63.07 | 64.70 | 62.99 | 63.68 | 63.07 | 2,002,700 |
| 09 Feb 2022 | 61.96 | 62.00 | 61.63 | 61.86 | 61.26 | 852,500 |
| 08 Feb 2022 | 61.83 | 62.45 | 61.56 | 62.07 | 61.47 | 747,100 |
| 07 Feb 2022 | 61.05 | 62.01 | 61.05 | 61.49 | 60.90 | 1,218,300 |
| 04 Feb 2022 | 60.94 | 61.51 | 60.59 | 61.15 | 60.56 | 1,080,600 |
| 03 Feb 2022 | 62.25 | 62.45 | 61.65 | 61.75 | 61.16 | 1,295,300 |
| 02 Feb 2022 | 64.33 | 64.41 | 63.35 | 63.86 | 63.25 | 1,045,200 |
| 01 Feb 2022 | 64.01 | 64.21 | 63.22 | 63.67 | 63.06 | 1,020,900 |
| 31 Jan 2022 | 61.63 | 63.09 | 61.44 | 63.07 | 62.46 | 1,409,600 |
| 28 Jan 2022 | 61.92 | 62.95 | 61.84 | 62.88 | 62.27 | 1,386,300 |
| 27 Jan 2022 | 64.41 | 64.73 | 63.44 | 63.79 | 63.18 | 1,207,700 |
| 26 Jan 2022 | 64.94 | 65.12 | 63.12 | 63.58 | 62.97 | 1,445,100 |
| 25 Jan 2022 | 64.21 | 65.20 | 63.43 | 64.68 | 64.06 | 1,266,700 |
| 24 Jan 2022 | 64.18 | 64.79 | 63.26 | 64.67 | 64.05 | 1,630,900 |
| 21 Jan 2022 | 65.95 | 66.07 | 65.01 | 65.13 | 64.50 | 1,435,000 |
| 20 Jan 2022 | 65.93 | 66.51 | 65.49 | 65.59 | 64.96 | 715,500 |
| 19 Jan 2022 | 66.13 | 66.43 | 65.70 | 65.90 | 65.27 | 1,081,600 |
| 18 Jan 2022 | 67.20 | 67.49 | 66.78 | 66.87 | 66.23 | 1,110,400 |
| 14 Jan 2022 | 67.69 | 67.91 | 67.10 | 67.80 | 67.15 | 1,992,000 |
| 13 Jan 2022 | 66.22 | 66.75 | 65.86 | 66.34 | 65.70 | 1,780,300 |
| 12 Jan 2022 | 64.08 | 64.55 | 63.97 | 64.36 | 63.74 | 907,900 |
| 11 Jan 2022 | 64.10 | 64.83 | 63.88 | 64.80 | 64.18 | 1,007,400 |
| 10 Jan 2022 | 63.95 | 64.86 | 63.93 | 64.60 | 63.98 | 3,364,200 |
| 07 Jan 2022 | 62.00 | 63.30 | 61.99 | 62.93 | 62.32 | 1,395,000 |
| 06 Jan 2022 | 62.36 | 62.75 | 62.01 | 62.13 | 61.53 | 1,331,800 |
| 05 Jan 2022 | 63.34 | 63.65 | 62.60 | 62.64 | 62.04 | 1,120,100 |
| 04 Jan 2022 | 63.34 | 64.06 | 63.15 | 63.16 | 62.55 | 1,639,800 |
| 03 Jan 2022 | 62.43 | 63.66 | 62.25 | 63.35 | 62.74 | 3,478,800 |
| 31 Dec 2021 | 60.54 | 60.78 | 60.11 | 60.55 | 59.97 | 891,700 |
| 30 Dec 2021 | 60.26 | 60.88 | 60.25 | 60.55 | 59.97 | 964,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
