Mail

BUD - Anheuser-Busch InBev SA/NV

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	53.95	54.87	53.92	54.85	54.85	3,136,300
01 Jun 2023	53.71	54.16	53.51	53.81	53.81	3,469,600
31 May 2023	52.95	53.83	52.93	53.40	53.40	4,512,600
30 May 2023	55.84	56.07	54.36	54.46	54.46	4,259,200
26 May 2023	56.90	57.20	56.82	57.15	57.15	2,333,900
25 May 2023	56.65	57.13	56.63	56.87	56.87	3,171,100
24 May 2023	57.44	57.91	57.41	57.60	57.60	2,923,100
23 May 2023	58.82	59.08	58.57	58.74	58.74	2,549,900
22 May 2023	59.21	59.31	58.56	58.83	58.83	2,092,500
19 May 2023	59.16	59.61	59.14	59.38	59.38	1,636,200
18 May 2023	59.17	59.20	58.57	58.80	58.80	2,017,600
17 May 2023	59.09	59.17	58.66	58.76	58.76	3,003,200
16 May 2023	60.45	60.54	59.68	59.69	59.69	2,114,500
15 May 2023	61.37	61.37	60.93	61.06	61.06	1,391,800
12 May 2023	61.19	61.24	60.88	61.05	61.05	1,797,200
11 May 2023	61.46	61.59	61.07	61.43	61.43	2,092,000
10 May 2023	62.77	62.77	61.51	61.81	61.81	2,865,100
09 May 2023	63.72	63.85	63.46	63.51	63.51	1,619,200
08 May 2023	64.83	64.91	64.47	64.68	64.68	1,381,300
05 May 2023	64.11	65.29	63.35	64.83	64.83	3,518,800
04 May 2023	64.92	66.32	64.80	65.90	65.90	3,680,100
03 May 2023	63.92	64.10	63.48	63.69	63.69	3,316,800
03 May 2023	0.824 Dividend
02 May 2023	64.17	64.24	63.48	63.67	62.85	3,277,100
01 May 2023	65.11	65.42	64.57	64.63	63.79	1,381,200
28 Apr 2023	64.50	65.27	64.44	64.97	64.13	2,080,600
27 Apr 2023	65.55	66.23	65.51	66.19	65.33	1,370,700
26 Apr 2023	66.55	66.56	66.05	66.20	65.34	1,645,800
25 Apr 2023	65.39	66.03	65.28	65.65	64.80	1,523,700
24 Apr 2023	66.05	66.24	65.51	65.66	64.81	2,277,500
21 Apr 2023	65.35	65.59	65.06	65.52	64.67	3,035,200
20 Apr 2023	65.69	65.80	65.27	65.43	64.58	2,200,300
19 Apr 2023	65.54	66.02	65.29	65.97	65.12	2,827,100
18 Apr 2023	64.61	64.61	64.19	64.36	63.53	1,729,400
17 Apr 2023	64.83	65.12	64.61	64.92	64.08	1,995,100
14 Apr 2023	64.66	64.78	64.25	64.56	63.72	2,999,200
13 Apr 2023	64.16	64.50	63.78	64.34	63.51	5,257,400
12 Apr 2023	64.40	64.52	63.35	63.38	62.56	5,881,800
11 Apr 2023	65.19	66.06	64.97	65.11	64.27	6,433,900
10 Apr 2023	64.99	65.09	64.03	64.96	64.12	3,867,200
06 Apr 2023	66.31	66.76	66.27	66.34	65.48	2,061,900
05 Apr 2023	66.91	67.01	66.46	66.50	65.64	1,751,800
04 Apr 2023	66.78	67.01	66.23	66.53	65.67	2,090,800
03 Apr 2023	66.52	66.81	66.29	66.57	65.71	1,200,200
31 Mar 2023	66.99	67.09	66.39	66.73	65.87	1,393,900
30 Mar 2023	66.12	66.42	65.92	66.39	65.53	1,605,700
29 Mar 2023	64.64	65.31	64.35	65.30	64.45	1,927,800
28 Mar 2023	62.73	63.56	62.66	63.47	62.65	1,643,400
27 Mar 2023	62.57	63.02	62.57	62.97	62.16	1,122,100
24 Mar 2023	61.44	62.25	61.33	62.18	61.38	1,475,000
23 Mar 2023	61.99	62.34	61.55	61.85	61.05	1,307,700
22 Mar 2023	62.16	62.53	61.61	61.65	60.85	1,559,000
21 Mar 2023	61.60	61.68	61.13	61.30	60.51	1,750,300
20 Mar 2023	59.93	60.61	59.92	60.42	59.64	1,179,100
17 Mar 2023	59.43	60.21	59.36	59.91	59.13	1,566,400
16 Mar 2023	59.89	60.84	59.70	60.81	60.02	1,475,500
15 Mar 2023	58.31	59.50	58.26	59.42	58.65	1,947,100
14 Mar 2023	60.64	60.97	60.34	60.81	60.02	1,698,700
13 Mar 2023	59.55	60.18	59.43	59.48	58.71	1,997,200
10 Mar 2023	61.63	61.66	60.00	60.26	59.48	2,469,900
09 Mar 2023	60.99	61.50	60.25	60.29	59.51	2,582,200
08 Mar 2023	59.95	60.22	59.79	60.00	59.22	2,040,500
07 Mar 2023	60.84	60.89	59.73	59.78	59.01	2,061,200
06 Mar 2023	61.26	61.42	60.93	61.09	60.30	1,669,700
03 Mar 2023	61.03	62.10	60.80	62.08	61.28	2,413,600
02 Mar 2023	60.33	61.09	59.93	61.09	60.30	1,759,600
01 Mar 2023	61.20	61.25	60.03	60.25	59.47	1,996,000
28 Feb 2023	60.88	61.21	60.60	60.70	59.91	1,342,900
27 Feb 2023	60.75	60.85	60.52	60.72	59.93	1,053,700
24 Feb 2023	60.13	60.33	59.79	60.32	59.54	887,600
23 Feb 2023	60.71	60.85	60.30	60.79	60.00	1,005,500
22 Feb 2023	59.98	60.19	59.86	60.05	59.27	1,331,200
21 Feb 2023	59.28	59.40	58.88	59.10	58.34	988,400
17 Feb 2023	58.24	58.97	58.24	58.82	58.06	816,100
16 Feb 2023	58.90	59.17	58.59	58.88	58.12	1,162,900
15 Feb 2023	59.01	59.42	58.82	59.40	58.63	972,800
14 Feb 2023	58.95	59.20	58.57	58.82	58.06	986,900
13 Feb 2023	58.28	58.91	58.19	58.87	58.11	822,000
10 Feb 2023	57.98	58.22	57.83	58.05	57.30	1,027,900
09 Feb 2023	58.90	58.93	57.97	58.08	57.33	1,163,400
08 Feb 2023	58.40	58.50	58.14	58.20	57.45	785,500
07 Feb 2023	58.03	58.59	57.79	58.42	57.66	1,239,600
06 Feb 2023	58.73	58.89	58.51	58.73	57.97	980,500
03 Feb 2023	59.51	59.60	58.74	59.19	58.42	2,038,000
02 Feb 2023	60.08	60.23	59.73	59.87	59.10	2,386,300
01 Feb 2023	60.66	60.70	59.36	60.27	59.49	3,548,500
31 Jan 2023	59.79	60.30	59.48	60.29	59.51	1,520,400
30 Jan 2023	58.86	59.38	58.62	58.74	57.98	1,477,400
27 Jan 2023	58.35	58.79	58.33	58.65	57.89	964,000
26 Jan 2023	59.67	59.73	59.23	59.66	58.89	787,200
25 Jan 2023	59.47	60.32	59.31	60.31	59.53	1,165,700
24 Jan 2023	59.12	59.61	58.90	59.44	58.67	1,459,200
23 Jan 2023	59.67	59.71	59.02	59.30	58.53	1,613,000
20 Jan 2023	59.53	59.80	59.16	59.80	59.03	1,216,400
19 Jan 2023	59.16	59.66	59.13	59.33	58.56	1,383,200
18 Jan 2023	61.31	61.38	59.28	59.29	58.52	1,669,900
17 Jan 2023	61.08	61.55	60.95	61.07	60.28	1,689,000
13 Jan 2023	60.68	61.25	60.68	60.92	60.13	1,219,500
12 Jan 2023	60.32	60.87	59.87	60.49	59.71	2,693,400
11 Jan 2023	60.90	61.89	60.90	61.88	61.08	2,006,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...