BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201996.3997.0596.3196.9096.901,038,627
17 Sep 201996.2297.2796.1896.9796.971,443,000
16 Sep 201995.9396.0695.6095.7495.74598,300
13 Sep 201996.3497.0196.0296.4096.401,142,000
12 Sep 201996.0798.3495.7497.4797.472,552,000
11 Sep 201992.2394.4392.1094.2794.271,459,600
10 Sep 201995.5295.5593.8094.2094.201,453,400
09 Sep 201993.1395.8493.1395.7895.782,399,400
06 Sep 201992.8493.6092.7993.5793.571,121,900
05 Sep 201994.1594.3893.0693.2593.251,341,000
04 Sep 201994.6395.0494.3794.7394.73632,200
03 Sep 201993.6894.1693.5093.9693.96680,000
30 Aug 201995.5095.5494.3294.5094.50583,800
29 Aug 201995.3195.5794.5495.2695.26750,400
28 Aug 201992.5693.7992.1493.6493.64788,100
27 Aug 201995.1595.3192.2892.9992.991,521,000
26 Aug 201994.7294.9994.2994.8094.801,058,900
23 Aug 201996.0196.3893.8694.1994.191,018,500
22 Aug 201996.2096.2795.0495.5895.58953,900
21 Aug 201996.1196.4195.6795.8795.87785,400
20 Aug 201995.4295.6594.8494.9594.95969,800
19 Aug 201996.2796.3693.0495.9295.92946,400
16 Aug 201994.5095.4694.4795.2995.29929,100
15 Aug 201993.2194.0793.0493.6393.631,024,600
14 Aug 201994.2794.3792.6493.3693.361,945,700
13 Aug 201995.2296.9895.0695.6795.671,655,400
12 Aug 201997.1497.3696.0096.2796.271,420,900
09 Aug 201998.4298.7997.3298.2298.221,075,900
08 Aug 201999.2099.2096.9198.5198.511,463,700
07 Aug 201996.8498.5496.4398.1798.171,200,400
06 Aug 201997.4098.1797.1397.7097.701,181,900
05 Aug 201997.7398.4497.2698.1998.191,543,900
02 Aug 2019100.31100.6799.38100.19100.19925,800
01 Aug 2019101.49102.59100.19100.46100.461,583,900
31 Jul 2019101.11101.9999.70100.98100.981,428,000
30 Jul 2019101.00101.69100.91101.58101.581,393,300
29 Jul 2019101.92102.13101.22101.67101.672,566,200
26 Jul 201999.94100.8499.70100.49100.492,464,400
25 Jul 2019100.78102.7098.3399.4999.496,144,600
24 Jul 201995.9096.2495.0695.5695.561,708,600
23 Jul 201995.5295.9195.2395.8395.832,138,800
22 Jul 201994.6395.2694.3994.9794.972,205,900
19 Jul 201994.4194.5493.0294.2894.285,054,900
18 Jul 201988.8790.3888.4289.3489.342,214,200
17 Jul 201989.4089.4088.1388.4288.421,432,000
16 Jul 201988.2888.3787.6488.0188.011,523,700
15 Jul 201987.7788.5887.6688.5688.562,553,100
12 Jul 201988.4988.8585.2586.9486.945,686,600
11 Jul 201990.4590.7989.2089.6689.662,838,000
10 Jul 201991.8891.8890.6191.3591.351,657,300
09 Jul 201991.9192.1191.2591.5191.511,717,700
08 Jul 201992.4892.6391.5691.6891.68936,300
05 Jul 201992.8392.8991.9692.7192.711,112,800
03 Jul 201993.4394.1692.8793.9393.931,552,500
02 Jul 201989.5790.8289.4790.6590.651,459,900
01 Jul 201988.5688.8287.8588.4388.431,024,900
28 Jun 201988.2288.6988.1288.5188.51890,500
27 Jun 201987.1887.2986.4087.2087.201,107,200
26 Jun 201988.7188.7187.3187.3787.37897,600
25 Jun 201989.5789.7088.3688.4088.401,098,100
24 Jun 201989.9390.5989.8390.0890.08877,500
21 Jun 201989.6490.4889.4390.0890.081,226,000
20 Jun 201989.7289.8389.0689.7489.741,871,700
19 Jun 201987.2188.2687.0787.9287.92944,400
18 Jun 201985.5787.2685.4986.8786.872,427,100
17 Jun 201983.9984.4483.8584.3284.32779,000
14 Jun 201984.3784.8384.0784.1884.18814,600
13 Jun 201986.3386.5785.5285.9385.93725,100
12 Jun 201986.6587.0086.5686.8086.80701,400
11 Jun 201985.8786.1985.3685.8185.81885,800
10 Jun 201985.6585.7085.1685.3385.331,029,700
07 Jun 201985.4185.7684.9585.3285.321,174,300
06 Jun 201983.6984.1483.4584.1084.10953,600
05 Jun 201984.0084.0683.2383.2783.271,340,200
04 Jun 201983.6683.9683.1783.9483.94896,000
03 Jun 201981.3982.3981.0182.2882.281,409,400
31 May 201980.3481.6380.0881.4081.401,819,700
30 May 201981.8982.6981.8782.3882.381,169,800
29 May 201981.3581.4880.5781.3081.301,500,800
28 May 201982.8783.1282.2582.3582.351,122,400
24 May 201982.8683.0982.2882.7682.76828,200
23 May 201982.1282.6181.9782.3082.301,379,900
22 May 201981.3282.8781.1682.6282.621,200,000
21 May 201981.1981.3680.8081.0081.001,406,500
20 May 201981.8081.9880.7981.0181.01990,100
17 May 201983.2883.4582.4882.6482.641,147,800
16 May 201983.0384.5983.0083.8883.881,233,100
15 May 201982.2584.1182.2383.8383.831,637,400
14 May 201982.4683.5282.4583.0183.01879,900
13 May 201981.8582.8381.8482.7382.731,321,400
10 May 201984.0784.4483.3084.1484.14825,800
09 May 201983.5284.2283.0483.9483.941,033,400
08 May 201984.6585.5084.4784.9484.941,058,500
07 May 201985.0785.6783.7784.2684.262,062,800
07 May 20191.115 Dividend
06 May 201987.0088.1986.8787.7786.651,137,500
03 May 201988.1088.5987.6988.1086.981,070,700
02 May 201988.4088.5287.1887.5486.431,363,800
01 May 201988.5689.3787.6087.8186.691,667,500
30 Apr 201988.3289.2088.2288.9487.81625,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...