BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202067.0067.7366.2566.2966.291,970,000
25 Feb 202068.0968.5866.7766.9266.922,412,500
24 Feb 202068.7970.0468.7869.3669.362,308,900
21 Feb 202071.9072.1271.4371.6071.601,933,000
20 Feb 202073.5373.7872.7173.2673.261,008,100
19 Feb 202073.4673.7373.1673.6073.60877,400
18 Feb 202073.0973.7073.0773.5073.501,073,400
14 Feb 202073.8273.9173.2173.4573.45943,100
13 Feb 202073.1374.1172.9073.7073.701,370,400
12 Feb 202074.2074.5573.8874.0674.061,341,500
11 Feb 202074.0074.3473.9274.0374.031,414,400
10 Feb 202074.1474.6873.9874.5974.59929,300
07 Feb 202074.7675.0874.3874.8074.801,557,000
06 Feb 202076.7976.8676.4776.5776.57640,800
05 Feb 202076.5676.9876.5176.6776.67833,100
04 Feb 202076.1176.7175.9776.2976.29980,100
03 Feb 202075.2475.8875.0375.0975.09914,800
31 Jan 202075.8675.9675.0675.3075.301,050,800
30 Jan 202075.5076.2175.3376.1776.17927,000
29 Jan 202076.1076.4475.8175.9775.97811,900
28 Jan 202075.3776.5575.2976.2676.261,147,500
27 Jan 202075.4475.9175.3175.5875.581,341,000
24 Jan 202078.0478.4777.2677.7477.741,026,300
23 Jan 202077.8278.2977.2778.2678.261,250,300
22 Jan 202078.4078.4377.9878.1178.111,117,600
21 Jan 202078.9279.1978.6478.8178.811,270,100
17 Jan 202080.0980.2879.7180.0380.03801,600
16 Jan 202079.5479.9579.5479.6779.671,228,400
15 Jan 202080.2580.4379.8680.1780.171,301,400
14 Jan 202080.0080.5479.9080.0180.011,094,700
13 Jan 202080.4581.2880.1681.2881.28958,700
10 Jan 202081.3782.0381.2981.4981.49811,700
09 Jan 202082.1582.2380.9580.9880.981,202,400
08 Jan 202081.6182.5081.3481.9881.98997,600
07 Jan 202082.8882.8981.0881.6181.611,221,800
06 Jan 202083.1683.4782.9383.3383.33857,400
03 Jan 202082.3083.1882.3082.7582.75794,500
02 Jan 202082.7683.5482.7183.4583.45920,500
31 Dec 201982.0082.2081.8382.0482.04804,700
30 Dec 201982.6482.9482.2882.3882.38697,100
27 Dec 201983.0083.3582.8983.1283.12794,900
26 Dec 201981.5582.4581.5582.3782.37612,900
24 Dec 201981.6682.1181.3781.6181.61350,100
23 Dec 201982.4382.5781.8481.8681.86999,300
20 Dec 201981.2182.1181.1881.9981.991,257,700
19 Dec 201980.2880.5479.9780.5180.51934,600
18 Dec 201980.5080.5279.7980.4880.481,936,800
17 Dec 201979.5579.6479.2279.5179.51772,600
16 Dec 201979.5580.1879.3180.0180.011,362,800
13 Dec 201978.2078.4577.8377.9177.91942,900
12 Dec 201977.1878.2376.9077.7777.771,393,700
11 Dec 201978.0978.8778.0678.7778.77691,600
10 Dec 201977.7678.4777.6178.1578.151,135,800
09 Dec 201978.7079.1378.7078.9078.90587,600
06 Dec 201978.9479.5978.7379.3679.36722,200
05 Dec 201979.0979.2278.3578.6378.63544,800
04 Dec 201979.4079.6379.1179.4079.40789,400
03 Dec 201978.7579.0478.4378.9278.92886,200
02 Dec 201979.4379.5778.7779.2879.28834,100
29 Nov 201979.3779.4879.0779.3579.35590,400
27 Nov 201978.4478.9678.2578.5878.581,644,800
26 Nov 201979.1179.2878.6979.0579.051,015,300
25 Nov 201978.8879.4178.8879.0979.09631,700
22 Nov 201979.3079.4278.6579.0879.08947,700
21 Nov 201978.8378.9078.3078.5778.57647,200
20 Nov 201978.6778.9878.2178.4378.43702,600
19 Nov 201979.5079.6079.1279.1979.19950,100
19 Nov 20190.885525 Dividend
18 Nov 201979.9680.6079.7880.0579.16865,300
15 Nov 201979.0779.8079.0279.6578.77748,300
14 Nov 201979.5279.7878.8379.1178.231,948,000
13 Nov 201980.2580.2579.1079.2878.401,977,200
12 Nov 201979.7679.8478.9279.0878.211,099,700
11 Nov 201978.3178.9078.2278.7177.84722,800
08 Nov 201978.3478.5178.0478.4877.611,051,600
07 Nov 201978.7178.8177.9078.3877.511,237,800
06 Nov 201979.5179.6679.1179.3378.45916,900
05 Nov 201979.4579.5878.7979.1078.221,993,800
04 Nov 201979.5279.5478.7779.4278.542,009,000
01 Nov 201980.3480.5279.2779.3678.481,862,200
31 Oct 201980.7980.9880.3380.7779.882,402,600
30 Oct 201980.4181.4480.1480.9580.052,220,600
29 Oct 201980.7080.7779.9680.3379.441,643,500
28 Oct 201981.6281.8180.7580.9880.081,756,600
25 Oct 201984.0084.3681.5681.8380.925,812,500
24 Oct 201992.0192.0591.4591.6090.59749,100
23 Oct 201990.9591.7490.5991.4690.45889,700
22 Oct 201992.1392.6091.8491.8990.87869,400
21 Oct 201993.6093.7093.1093.4392.40707,800
18 Oct 201992.8693.3292.7693.0392.00583,900
17 Oct 201993.4993.5692.8393.2892.251,068,300
16 Oct 201992.5492.5492.0092.2891.26631,500
15 Oct 201992.0892.8691.6992.0891.061,467,400
14 Oct 201991.8992.1091.2591.2890.271,055,100
11 Oct 201992.5492.6892.0592.3191.29756,000
10 Oct 201991.4692.2891.3191.5690.55917,600
09 Oct 201992.9193.0692.3192.5391.51646,400
08 Oct 201992.7692.7891.7191.9590.93792,900
07 Oct 201993.5193.9692.9993.0091.97904,500
04 Oct 201991.4093.3991.3193.3392.301,232,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...