NYSE:BUD | Historical Stock Price | Anheuser-Busch InBev SA/NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$33.42$45.98$63.26$87.04$119.75$164.762009-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$60.99$62.82849,600——
2011-12-29$61.21$63.05605,900——
2011-12-28$60.14$61.95430,200——
2011-12-27$60.71$62.53799,200——
2011-12-23$60.03$61.83444,600——
2011-12-22$59.72$61.51501,500——
2011-12-21$59.02$60.791,504,600——
2011-12-20$59.18$60.961,040,600——
2011-12-19$58.51$60.271,282,400——
2011-12-16$57.96$59.702,602,100——
2011-12-15$58.07$59.811,186,000——
2011-12-14$57.39$59.11765,200——
2011-12-13$57.80$59.531,291,000——
2011-12-12$58.53$60.29870,600——
2011-12-09$59.32$61.101,038,000——
2011-12-08$59.36$61.141,207,800——
2011-12-07$60.17$61.98784,100——
2011-12-06$59.70$61.49902,500——
2011-12-05$60.20$62.01891,800——
2011-12-02$59.91$61.711,183,900——
2011-12-01$59.81$61.612,295,900——
2011-11-30$60.00$61.801,541,800——
2011-11-29$58.44$60.19914,900——
2011-11-28$58.22$59.97962,600——
2011-11-25$56.34$58.03526,000——
2011-11-23$56.87$58.581,536,200——
2011-11-22$58.19$59.941,569,300——
2011-11-21$57.32$59.04778,400——
2011-11-18$57.73$59.461,237,800——
2011-11-17$57.13$58.841,288,900——
2011-11-16$57.28$59.001,124,600——
2011-11-15$57.48$59.21945,900——
2011-11-14$57.64$59.371,422,900——
2011-11-11$59.29$61.071,783,500——
2011-11-10$57.46$59.181,941,800——
2011-11-09$56.21$57.901,702,600——
2011-11-08$57.00$58.711,728,800——
2011-11-07$55.21$56.871,264,500——
2011-11-04$54.52$56.16630,100——
2011-11-03$55.49$57.16975,300——
2011-11-02$54.08$55.701,150,500——
2011-11-01$54.67$56.311,253,100——
2011-10-31$55.47$57.141,283,800——
2011-10-28$56.75$58.451,388,700——
2011-10-27$56.90$58.612,221,400——
2011-10-26$55.27$56.931,358,700——
2011-10-25$54.87$56.52954,700——
2011-10-24$56.00$57.68854,500——
2011-10-21$55.78$57.451,114,400——
2011-10-20$54.54$56.181,825,200——
2011-10-19$54.32$55.95923,500——
2011-10-18$55.04$56.691,400,500——
2011-10-17$54.10$55.722,306,500——
2011-10-14$55.37$57.031,326,700——
2011-10-13$54.49$56.13876,000——
2011-10-12$54.07$55.691,395,400——
2011-10-11$53.62$55.231,052,500——
2011-10-10$53.73$55.34935,000——
2011-10-07$51.76$53.312,451,200——
2011-10-06$53.28$54.881,960,500——
2011-10-05$52.97$54.561,930,500——
2011-10-04$53.49$55.102,300,000——
2011-10-03$52.56$54.142,080,800——
2011-09-30$52.98$54.571,840,100——
2011-09-29$53.90$55.521,169,100——
2011-09-28$53.48$55.091,309,700——
2011-09-27$54.02$55.641,766,100——
2011-09-26$52.61$54.191,857,200——
2011-09-23$51.17$52.711,132,800——
2011-09-22$50.00$51.501,664,400——
2011-09-21$51.45$52.991,081,800——
2011-09-20$52.57$54.151,239,200——
2011-09-19$51.65$53.201,439,700——
2011-09-16$52.55$54.132,191,200——
2011-09-15$51.50$53.051,776,500——
2011-09-14$50.51$52.031,517,700——
2011-09-13$50.17$51.683,210,600——
2011-09-12$50.22$51.732,961,700——
2011-09-09$51.04$52.571,870,800——
2011-09-08$52.72$54.301,717,700——
2011-09-07$53.37$54.971,458,900——
2011-09-06$52.89$54.482,770,700——
2011-09-02$54.37$56.00795,300——
2011-09-01$54.76$56.401,390,100——
2011-08-31$55.26$56.921,030,300——
2011-08-30$54.78$56.42812,100——
2011-08-29$54.72$56.36851,900——
2011-08-26$53.89$55.51965,700——
2011-08-25$53.31$54.911,283,900——
2011-08-24$54.15$55.781,714,800——
2011-08-23$55.55$57.221,223,800——
2011-08-22$54.39$56.021,413,100——
2011-08-19$53.87$55.493,668,900——
2011-08-18$54.69$56.335,380,300——
2011-08-17$56.22$57.912,020,500——
2011-08-16$55.84$57.521,715,000——
2011-08-15$55.47$57.141,537,400——
2011-08-12$54.58$56.223,383,900——
2011-08-11$51.51$53.065,097,100——
2011-08-10$49.72$51.215,929,700——
2011-08-09$52.83$54.423,465,300——
2011-08-08$51.34$52.885,684,600——
2011-08-05$54.32$55.954,711,700——
2011-08-04$53.17$54.775,616,300——
2011-08-03$55.94$57.621,617,100——
2011-08-02$56.01$57.691,204,600——
2011-08-01$57.38$59.101,589,800——
2011-07-29$57.58$59.311,317,300——
2011-07-28$58.50$60.261,293,400——
2011-07-27$58.02$59.761,401,500——
2011-07-26$59.33$61.111,737,800——
2011-07-25$59.10$60.871,429,300——
2011-07-22$59.25$61.032,017,600——
2011-07-21$58.19$59.941,565,200——
2011-07-20$57.00$58.711,642,400——
2011-07-19$56.52$58.222,323,200——
2011-07-18$55.40$57.062,332,600——
2011-07-15$56.14$57.832,048,600——
2011-07-14$55.14$56.802,420,200——
2011-07-13$54.67$56.312,308,200——
2011-07-12$54.73$56.374,000,200——
2011-07-11$55.77$57.442,493,500——
2011-07-08$57.61$59.341,113,800——
2011-07-07$58.90$60.671,506,300——
2011-07-06$57.96$59.70667,500——
2011-07-05$58.08$59.821,440,900——
2011-07-01$58.07$59.811,248,500——
2011-06-30$58.01$59.75959,200——
2011-06-29$57.68$59.411,368,100——
2011-06-28$57.23$58.95973,300——
2011-06-27$56.18$57.871,420,400——
2011-06-24$55.65$57.322,041,800——
2011-06-23$56.66$58.361,139,100——
2011-06-22$56.82$58.531,090,700——
2011-06-21$57.75$59.48916,900——
2011-06-20$57.23$58.95542,600——
2011-06-17$57.01$58.72917,000——
2011-06-16$56.02$57.701,008,900——
2011-06-15$56.46$58.151,585,600——
2011-06-14$57.92$59.66934,000——
2011-06-13$57.23$58.95506,000——
2011-06-10$57.08$58.79915,800——
2011-06-09$58.67$60.43526,800——
2011-06-08$58.60$60.36763,900——
2011-06-07$58.83$60.60384,300——
2011-06-06$58.76$60.52653,700——
2011-06-03$59.47$61.26859,100——
2011-06-02$59.12$60.891,013,800——
2011-06-01$59.56$61.351,038,800——
2011-05-31$60.48$62.301,002,400——
2011-05-27$58.69$60.45533,600——
2011-05-26$58.31$60.06671,900——
2011-05-25$58.48$60.24582,300——
2011-05-24$58.61$60.37582,100——
2011-05-23$58.44$60.19829,500——
2011-05-20$60.44$62.25760,300——
2011-05-19$60.41$62.22989,200——
2011-05-18$59.99$61.79844,800——
2011-05-17$60.00$61.801,132,300——
2011-05-16$59.51$61.301,190,500——
2011-05-13$59.55$61.341,592,300——
2011-05-12$59.17$60.95818,000——
2011-05-11$58.25$60.001,628,900——
2011-05-10$59.25$61.03659,000——
2011-05-09$59.20$60.981,178,200——
2011-05-06$59.35$61.132,206,900——
2011-05-05$59.67$61.462,747,700——
2011-05-04$60.98$62.812,795,700——
2011-05-03$63.39$65.29868,000——
2011-05-02$63.93$65.851,022,400——
2011-04-29$63.97$65.89785,000——
2011-04-28$63.76$65.671,310,500——
2011-04-27$63.45$65.35819,700——
2011-04-26$62.57$64.451,100,000——
2011-04-25$61.37$63.21638,700——
2011-04-21$61.44$63.28622,400——
2011-04-20$61.78$62.441,444,500——
2011-04-19$62.33$63.002,265,600——
2011-04-18$60.49$61.143,564,800——
2011-04-15$61.54$62.201,198,600——
2011-04-14$60.61$61.261,583,600——
2011-04-13$60.18$60.82742,400——
2011-04-12$59.43$60.07826,500——
2011-04-11$59.42$60.06547,800——
2011-04-08$59.03$59.66677,700——
2011-04-07$59.25$59.881,213,500——
2011-04-06$59.87$60.51476,800——
2011-04-05$59.84$60.48658,400——
2011-04-04$59.55$60.19682,600——
2011-04-01$58.86$59.491,549,800——
2011-03-31$57.17$57.781,021,300——
2011-03-30$57.57$58.19975,300——
2011-03-29$56.90$57.512,438,600——
2011-03-28$56.81$57.42665,100——
2011-03-25$57.47$58.09890,400——
2011-03-24$57.43$58.05785,100——
2011-03-23$56.59$57.20802,600——
2011-03-22$56.00$56.60639,900——
2011-03-21$56.48$57.08730,300——
2011-03-18$55.04$55.631,451,000——
2011-03-17$54.87$55.461,199,700——
2011-03-16$53.90$54.482,250,200——
2011-03-15$55.15$55.742,377,100——
2011-03-14$56.65$57.26792,800——
2011-03-11$57.05$57.66863,900——
2011-03-10$57.00$57.611,488,000——
2011-03-09$57.63$58.25827,100——
2011-03-08$57.30$57.91980,200——
2011-03-07$57.06$57.671,339,600——
2011-03-04$58.04$58.661,936,100——
2011-03-03$57.82$58.443,545,900——
2011-03-02$56.10$56.701,303,600——
2011-03-01$56.23$56.831,265,900——
2011-02-28$56.03$56.63710,500——
2011-02-25$55.20$55.791,444,400——
2011-02-24$55.17$55.761,944,900——
2011-02-23$55.30$55.892,411,300——
2011-02-22$54.51$55.093,352,400——
2011-02-18$54.90$55.491,689,800——
2011-02-17$54.90$55.491,815,700——
2011-02-16$54.98$55.572,332,900——
2011-02-15$54.97$55.56888,300——
2011-02-14$54.98$55.572,161,800——
2011-02-11$55.99$56.591,747,700——
2011-02-10$55.76$56.36915,300——
2011-02-09$56.15$56.751,882,000——
2011-02-08$56.47$57.072,581,400——
2011-02-07$56.29$56.89714,800——
2011-02-04$55.59$56.191,218,000——
2011-02-03$56.00$56.601,150,200——
2011-02-02$56.25$56.851,135,300——
2011-02-01$55.67$56.27842,200——
2011-01-31$55.31$55.90959,900——
2011-01-28$55.07$55.661,803,100——
2011-01-27$56.47$57.07945,300——
2011-01-26$57.46$58.08676,600——
2011-01-25$57.54$58.161,255,300——
2011-01-24$56.62$57.23735,500——
2011-01-21$55.70$56.301,230,300——
2011-01-20$55.84$56.441,638,600——
2011-01-19$56.85$57.46677,200——
2011-01-18$57.38$57.99627,900——
2011-01-14$57.91$58.53948,300——
2011-01-13$58.68$59.31612,200——
2011-01-12$58.11$58.73785,200——
2011-01-11$57.04$57.65383,500——
2011-01-10$56.61$57.22530,500——
2011-01-07$56.60$57.211,265,800——
2011-01-06$57.07$57.681,829,100——
2011-01-05$56.82$57.431,135,700——
2011-01-04$57.34$57.95554,200——
2011-01-03$57.63$58.25825,500——