New Zealand markets open in 6 hours 43 minutes

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.36-0.89 (-1.53%)
At close: 04:00PM EST
56.79 -0.57 (-0.99%)
Pre-market: 09:16AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202158.2658.5457.0757.3657.361,828,700
26 Nov 202157.7858.4057.0758.2558.253,460,600
24 Nov 202158.2558.8258.2558.7058.701,378,200
23 Nov 202158.8259.0258.5258.9058.90955,700
22 Nov 202158.5459.2258.4858.5058.50904,600
19 Nov 202158.8259.0558.3558.5458.542,342,900
18 Nov 202159.4159.4458.8259.4359.431,956,800
17 Nov 202159.5059.8359.3059.4859.482,852,700
16 Nov 202160.4560.7259.8659.9859.98864,700
15 Nov 202159.9560.2359.8060.0160.01882,100
12 Nov 202159.8660.0059.5159.5959.591,214,400
11 Nov 202160.1260.3259.8860.0160.01876,700
10 Nov 202160.9761.2560.0660.1260.121,380,800
09 Nov 202160.4160.5359.8760.1260.12993,300
08 Nov 202160.4760.6060.0560.2960.29962,700
05 Nov 202160.5260.9260.3360.7860.781,369,200
04 Nov 202159.7259.7859.1159.5059.502,590,700
03 Nov 202159.5660.8259.5560.7960.791,525,100
02 Nov 202160.2660.3959.9560.0660.061,449,700
01 Nov 202160.2160.6760.1060.5160.512,072,900
29 Oct 202161.9062.2660.8861.2261.224,672,900
28 Oct 202161.3064.3960.8162.5362.539,180,500
27 Oct 202157.6157.7156.8857.1757.173,916,000
26 Oct 202157.1557.3456.6956.9156.912,474,100
25 Oct 202156.0956.4655.7856.2656.261,780,100
22 Oct 202156.3256.4156.0356.2156.212,363,500
21 Oct 202156.3556.4155.8056.0056.002,789,400
20 Oct 202156.6756.8256.3956.4556.452,172,000
19 Oct 202155.5955.9555.4055.9255.922,532,200
18 Oct 202155.1755.7955.0755.3655.363,125,800
15 Oct 202156.0056.0155.1955.2955.294,383,900
14 Oct 202156.5256.9556.3056.3556.353,913,500
13 Oct 202154.8055.8254.6255.6255.623,506,900
12 Oct 202154.1954.4554.0854.2154.215,461,100
11 Oct 202155.2055.2054.3354.3754.373,449,300
08 Oct 202155.1555.5154.8354.9554.952,866,800
07 Oct 202155.2755.5554.7154.7754.774,891,100
06 Oct 202154.4955.0454.3055.0455.045,177,000
05 Oct 202156.2956.3555.8856.1856.184,674,100
04 Oct 202156.6557.0356.2256.4056.402,683,000
01 Oct 202156.7056.9156.0456.5056.502,059,400
30 Sep 202157.1957.2256.3756.3856.382,392,700
29 Sep 202157.9058.1357.3957.5457.542,159,300
28 Sep 202159.7959.8958.3958.4058.403,149,000
27 Sep 202158.5659.7258.5059.6959.692,525,300
24 Sep 202158.0858.4457.9858.1158.11982,800
23 Sep 202158.9059.0158.6358.8358.83825,700
22 Sep 202158.5059.1358.3958.4158.411,309,900
21 Sep 202157.6858.1657.6057.7557.751,002,500
20 Sep 202156.8457.5956.6557.1257.121,528,600
17 Sep 202157.6458.0057.2757.9657.963,039,900
16 Sep 202157.3457.6356.9157.3957.391,181,600
15 Sep 202157.1857.5556.9357.1757.171,353,000
14 Sep 202158.2958.2957.1057.2457.241,716,900
13 Sep 202157.9258.7057.9058.4558.452,142,000
10 Sep 202157.4957.9557.3857.4257.422,072,500
09 Sep 202157.7558.1157.5057.9357.931,960,700
08 Sep 202158.8659.5458.7258.9358.931,356,100
07 Sep 202158.8560.0258.7859.4359.432,078,400
03 Sep 202160.1560.2859.6259.8759.871,271,600
02 Sep 202161.0161.2360.3560.4060.402,050,200
01 Sep 202162.4062.5461.9862.2962.291,103,500
31 Aug 202161.0061.4860.9261.2561.25997,100
30 Aug 202161.1661.3760.9361.0161.01718,500
27 Aug 202160.6161.5060.5161.3961.391,383,800
26 Aug 202160.6560.9160.4460.5660.56822,200
25 Aug 202160.9261.1160.4160.9360.931,097,800
24 Aug 202160.5060.8860.4560.4960.49909,800
23 Aug 202160.3560.8760.2960.6160.61772,700
20 Aug 202159.8160.1759.5759.9659.961,021,000
19 Aug 202159.6960.0259.3759.8759.871,994,300
18 Aug 202161.1361.3560.7560.8060.80942,000
17 Aug 202161.6561.8260.9261.2161.211,204,600
16 Aug 202161.8262.1261.6262.0062.001,268,600
13 Aug 202161.9762.3161.7661.9761.971,703,900
12 Aug 202161.2961.7760.9061.4561.452,440,200
11 Aug 202161.2761.4961.0561.3961.391,035,300
10 Aug 202161.1161.3260.9961.0761.07903,300
09 Aug 202161.2561.2960.7160.9160.911,505,600
06 Aug 202162.2362.3561.5461.6961.691,365,600
05 Aug 202161.8262.2961.6761.8461.841,621,100
04 Aug 202162.1962.3861.3061.3561.352,036,800
03 Aug 202162.5862.6062.0162.5162.511,937,200
02 Aug 202162.9763.6462.8662.9562.951,521,800
30 Jul 202164.1364.3662.7462.9862.983,737,000
29 Jul 202165.6866.0764.6464.7964.794,653,800
28 Jul 202168.4968.9368.4168.6368.631,345,300
27 Jul 202168.8369.1368.5168.7168.711,203,300
26 Jul 202167.8869.0367.8369.0169.011,349,600
23 Jul 202168.6668.7168.1168.1668.16898,400
22 Jul 202169.3169.3768.0268.1968.191,326,200
21 Jul 202167.8768.9167.8468.4068.402,168,000
20 Jul 202166.0667.1965.8766.9366.931,733,700
19 Jul 202166.6166.7265.4066.2666.262,711,400
16 Jul 202169.0769.1368.2768.4568.451,409,000
15 Jul 202168.9869.1368.4468.7868.781,467,700
14 Jul 202169.4469.6769.2269.4969.491,135,100
13 Jul 202169.1770.0069.0869.4669.463,002,400
12 Jul 202169.2869.6769.0369.6169.611,107,200
09 Jul 202169.4269.9469.3769.8869.881,031,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...