Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 65.00 | 65.20 | 64.63 | 64.90 | 64.90 | 780,300 |
| Sept 12, 2024 | 64.33 | 64.89 | 64.32 | 64.85 | 64.85 | 1,061,600 |
| Sept 11, 2024 | 64.64 | 64.68 | 64.01 | 64.35 | 64.35 | 915,000 |
| Sept 10, 2024 | 64.32 | 64.42 | 63.95 | 64.17 | 64.17 | 885,700 |
| Sept 09, 2024 | 63.07 | 63.91 | 62.97 | 63.66 | 63.66 | 942,200 |
| Sept 06, 2024 | 62.91 | 63.12 | 62.64 | 62.84 | 62.84 | 809,600 |
| Sept 05, 2024 | 63.48 | 63.79 | 63.25 | 63.44 | 63.44 | 1,222,700 |
| Sept 04, 2024 | 62.10 | 62.79 | 62.04 | 62.59 | 62.59 | 974,800 |
| Sept 03, 2024 | 61.03 | 61.84 | 61.03 | 61.48 | 61.48 | 978,400 |
| Aug 30, 2024 | 61.34 | 61.45 | 60.95 | 61.44 | 61.44 | 702,400 |
| Aug 29, 2024 | 61.66 | 61.75 | 61.20 | 61.52 | 61.52 | 676,300 |
| Aug 28, 2024 | 61.45 | 61.54 | 61.22 | 61.45 | 61.45 | 547,800 |
| Aug 27, 2024 | 61.85 | 61.98 | 61.73 | 61.87 | 61.87 | 874,300 |
| Aug 26, 2024 | 61.29 | 61.57 | 61.25 | 61.30 | 61.30 | 787,200 |
| Aug 23, 2024 | 61.24 | 61.74 | 61.13 | 61.69 | 61.69 | 734,700 |
| Aug 22, 2024 | 61.20 | 61.27 | 60.84 | 60.97 | 60.97 | 779,800 |
| Aug 21, 2024 | 60.82 | 60.97 | 60.65 | 60.93 | 60.93 | 878,000 |
| Aug 20, 2024 | 60.63 | 60.65 | 60.24 | 60.55 | 60.55 | 1,112,200 |
| Aug 19, 2024 | 60.69 | 61.00 | 60.69 | 60.88 | 60.88 | 869,600 |
| Aug 16, 2024 | 60.35 | 60.72 | 60.28 | 60.65 | 60.65 | 972,400 |
| Aug 15, 2024 | 60.34 | 60.78 | 60.13 | 60.62 | 60.62 | 1,353,500 |
| Aug 14, 2024 | 60.52 | 60.69 | 60.37 | 60.38 | 60.38 | 1,103,600 |
| Aug 13, 2024 | 60.05 | 60.49 | 59.87 | 60.43 | 60.43 | 1,283,700 |
| Aug 12, 2024 | 60.27 | 60.49 | 60.03 | 60.12 | 60.12 | 1,196,100 |
| Aug 09, 2024 | 60.59 | 60.92 | 60.23 | 60.67 | 60.67 | 945,800 |
| Aug 08, 2024 | 60.48 | 61.02 | 60.38 | 60.93 | 60.93 | 2,677,600 |
| Aug 07, 2024 | 60.79 | 61.18 | 60.46 | 60.50 | 60.50 | 1,441,300 |
| Aug 06, 2024 | 59.97 | 61.12 | 59.96 | 60.50 | 60.50 | 1,854,500 |
| Aug 05, 2024 | 61.03 | 61.29 | 60.52 | 60.84 | 60.84 | 2,355,300 |
| Aug 02, 2024 | 63.31 | 63.70 | 62.89 | 63.38 | 63.38 | 2,086,800 |
| Aug 01, 2024 | 61.19 | 61.82 | 60.60 | 61.26 | 61.26 | 3,526,100 |
| Jul 31, 2024 | 59.47 | 59.79 | 59.31 | 59.50 | 59.50 | 1,727,100 |
| Jul 30, 2024 | 59.68 | 59.82 | 59.34 | 59.58 | 59.58 | 1,557,300 |
| Jul 29, 2024 | 59.64 | 60.10 | 59.35 | 60.05 | 60.05 | 2,161,600 |
| Jul 26, 2024 | 60.92 | 61.40 | 60.85 | 61.38 | 61.38 | 1,076,300 |
| Jul 25, 2024 | 60.40 | 60.90 | 60.39 | 60.70 | 60.70 | 1,024,200 |
| Jul 24, 2024 | 60.47 | 60.81 | 60.36 | 60.55 | 60.55 | 1,077,800 |
| Jul 23, 2024 | 60.75 | 60.99 | 60.44 | 60.70 | 60.70 | 858,800 |
| Jul 22, 2024 | 61.18 | 61.36 | 60.80 | 61.03 | 61.03 | 884,300 |
| Jul 19, 2024 | 60.47 | 60.59 | 60.22 | 60.45 | 60.45 | 771,900 |
| Jul 18, 2024 | 61.77 | 61.85 | 60.55 | 60.56 | 60.56 | 1,184,000 |
| Jul 17, 2024 | 60.86 | 61.75 | 60.83 | 61.67 | 61.67 | 1,172,000 |
| Jul 16, 2024 | 59.92 | 60.23 | 59.61 | 60.20 | 60.20 | 1,059,000 |
| Jul 15, 2024 | 60.86 | 60.88 | 60.15 | 60.17 | 60.17 | 1,285,800 |
| Jul 12, 2024 | 60.74 | 61.85 | 60.74 | 61.50 | 61.50 | 944,200 |
| Jul 11, 2024 | 60.99 | 61.38 | 60.83 | 61.25 | 61.25 | 1,046,300 |
| Jul 10, 2024 | 59.87 | 60.33 | 59.76 | 60.29 | 60.29 | 1,203,800 |
| Jul 09, 2024 | 59.26 | 59.40 | 59.01 | 59.01 | 59.01 | 849,100 |
| Jul 08, 2024 | 59.95 | 59.98 | 59.33 | 59.34 | 59.34 | 869,700 |
| Jul 05, 2024 | 60.23 | 60.31 | 59.54 | 59.76 | 59.76 | 1,051,600 |
| Jul 03, 2024 | 59.82 | 60.18 | 59.71 | 60.06 | 60.06 | 1,537,600 |
| Jul 02, 2024 | 58.59 | 58.75 | 58.23 | 58.66 | 58.66 | 1,699,100 |
| Jul 01, 2024 | 59.08 | 59.16 | 58.20 | 58.35 | 58.35 | 1,734,100 |
| Jun 28, 2024 | 58.01 | 58.33 | 57.88 | 58.15 | 58.15 | 2,152,300 |
| Jun 27, 2024 | 59.33 | 59.52 | 58.83 | 59.06 | 59.06 | 1,283,500 |
| Jun 26, 2024 | 59.17 | 59.54 | 59.02 | 59.48 | 59.48 | 1,829,100 |
| Jun 25, 2024 | 59.70 | 60.27 | 59.64 | 60.16 | 60.16 | 2,766,500 |
| Jun 24, 2024 | 60.61 | 60.95 | 60.54 | 60.77 | 60.77 | 1,688,600 |
| Jun 21, 2024 | 58.87 | 59.21 | 58.59 | 59.06 | 59.06 | 1,461,600 |
| Jun 20, 2024 | 59.03 | 59.46 | 58.96 | 59.24 | 59.24 | 924,500 |
| Jun 18, 2024 | 59.31 | 59.52 | 59.12 | 59.14 | 59.14 | 1,046,100 |
| Jun 17, 2024 | 59.49 | 59.86 | 59.40 | 59.70 | 59.70 | 876,600 |
| Jun 14, 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 59.49 | 1,591,100 |
| Jun 13, 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 60.45 | 1,851,400 |
| Jun 12, 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 61.47 | 1,322,100 |
| Jun 11, 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 61.06 | 857,800 |
| Jun 10, 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 61.60 | 929,300 |
| Jun 07, 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 62.22 | 823,300 |
| Jun 06, 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 63.31 | 937,300 |
| Jun 05, 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 62.07 | 701,200 |
| Jun 04, 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 62.13 | 1,266,800 |
| Jun 03, 2024 | 63.01 | 63.20 | 62.58 | 62.65 | 62.65 | 1,208,500 |
| May 31, 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 63.07 | 962,500 |
| May 30, 2024 | 62.61 | 62.71 | 62.32 | 62.33 | 62.33 | 859,600 |
| May 29, 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 62.28 | 1,365,100 |
| May 28, 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 63.51 | 1,636,000 |
| May 24, 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 65.04 | 1,355,000 |
| May 23, 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 64.62 | 1,587,500 |
| May 22, 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 65.19 | 1,080,000 |
| May 21, 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 66.24 | 1,150,100 |
| May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 66.34 | 1,512,300 |
| May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 67.42 | 1,591,800 |
| May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 66.47 | 1,340,800 |
| May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 66.03 | 1,945,600 |
| May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 65.67 | 2,226,500 |
| May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 64.71 | 1,246,100 |
| May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 64.21 | 2,432,200 |
| May 09, 2024 | 63.41 | 63.54 | 63.10 | 63.49 | 63.49 | 2,301,700 |
| May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 62.99 | 3,522,400 |
| May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 60.57 | 3,148,900 |
| May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 59.59 | 2,459,700 |
| May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 59.71 | 1,251,700 |
| May 03, 2024 | 0.872 Dividend | |||||
| May 02, 2024 | 59.85 | 60.08 | 59.64 | 59.89 | 59.02 | 1,646,800 |
| May 01, 2024 | 59.78 | 60.11 | 59.24 | 59.47 | 58.60 | 1,274,200 |
| Apr 30, 2024 | 60.76 | 60.78 | 59.64 | 59.66 | 58.79 | 2,131,100 |
| Apr 29, 2024 | 60.43 | 60.47 | 60.22 | 60.30 | 59.42 | 1,506,700 |
| Apr 26, 2024 | 59.98 | 60.36 | 59.86 | 60.01 | 59.14 | 1,159,600 |
| Apr 25, 2024 | 59.90 | 60.20 | 59.56 | 59.94 | 59.07 | 1,288,300 |
| Apr 24, 2024 | 59.91 | 60.31 | 59.52 | 60.26 | 59.38 | 1,160,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.