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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$87.41$92.05445,600——
2012-12-28$86.81$91.42432,900——
2012-12-27$87.96$92.63524,300——
2012-12-26$87.44$92.08269,700——
2012-12-24$87.54$92.18228,800——
2012-12-21$87.50$92.14893,000——
2012-12-20$88.55$93.251,077,100——
2012-12-19$88.83$93.54500,700——
2012-12-18$88.31$93.001,165,200——
2012-12-17$87.19$91.82796,000——
2012-12-14$88.32$93.011,040,600——
2012-12-13$87.34$91.97723,300——
2012-12-12$87.72$92.371,220,100——
2012-12-11$89.07$93.801,297,900——
2012-12-10$88.21$92.89317,500——
2012-12-07$87.75$92.411,182,000——
2012-12-06$87.47$92.11439,500——
2012-12-05$87.60$92.25664,300——
2012-12-04$88.28$92.961,121,900——
2012-12-03$88.29$92.97978,800——
2012-11-30$87.97$92.64864,200——
2012-11-29$86.43$91.021,038,800——
2012-11-28$85.56$90.10646,300——
2012-11-27$86.12$90.69777,400——
2012-11-26$86.71$91.31468,600——
2012-11-23$86.98$91.59270,400——
2012-11-21$85.10$89.62592,000——
2012-11-20$85.89$90.45805,200——
2012-11-19$84.67$89.16891,200——
2012-11-16$82.76$87.15569,900——
2012-11-15$82.79$87.181,213,600——
2012-11-14$82.22$86.58834,000——
2012-11-13$83.64$88.081,303,900——
2012-11-12$83.11$87.52542,100——
2012-11-09$82.72$87.11730,300——
2012-11-08$81.94$86.29483,100——
2012-11-07$82.17$86.53673,500——
2012-11-06$83.57$88.00556,500——
2012-11-05$82.27$86.63825,000——
2012-11-02$83.44$87.87845,500——
2012-11-01$82.78$87.171,633,300——
2012-10-31$83.80$88.251,627,900——
2012-10-26$85.21$89.73900,600——
2012-10-25$85.53$90.07493,400——
2012-10-24$85.46$89.99994,800——
2012-10-23$86.09$90.66607,000——
2012-10-22$86.18$90.75851,000——
2012-10-19$85.57$90.111,078,200——
2012-10-18$86.37$90.951,097,900——
2012-10-17$88.55$93.252,077,400——
2012-10-16$88.87$93.591,869,500——
2012-10-15$86.91$91.521,663,500——
2012-10-12$86.82$91.431,097,900——
2012-10-11$86.92$91.53699,900——
2012-10-10$86.74$91.34732,200——
2012-10-09$87.31$91.941,153,900——
2012-10-08$89.65$94.41491,700——
2012-10-05$90.27$95.062,497,200——
2012-10-04$88.67$93.371,061,100——
2012-10-03$88.38$93.072,849,000——
2012-10-02$88.43$93.121,412,000——
2012-10-01$85.55$90.09799,800——
2012-09-28$85.91$90.471,208,900——
2012-09-27$86.66$91.261,111,600——
2012-09-26$87.54$92.18919,800——
2012-09-25$86.46$91.051,119,800——
2012-09-24$86.82$91.43409,200——
2012-09-21$87.01$91.63723,300——
2012-09-20$87.00$91.62792,400——
2012-09-19$86.55$91.141,393,800——
2012-09-18$86.11$90.681,454,800——
2012-09-17$85.17$89.691,937,100——
2012-09-14$85.37$89.901,098,900——
2012-09-13$85.29$89.821,003,200——
2012-09-12$83.98$88.441,212,200——
2012-09-11$85.03$89.541,505,700——
2012-09-10$84.27$88.741,300,000——
2012-09-07$86.95$91.562,137,700——
2012-09-06$87.54$92.182,077,000——
2012-09-05$86.29$90.871,463,600——
2012-09-04$85.47$90.001,636,400——
2012-08-31$84.18$88.65977,700——
2012-08-30$83.35$87.771,066,500——
2012-08-29$83.81$88.261,297,400——
2012-08-28$84.01$88.471,263,200——
2012-08-27$82.62$87.00919,800——
2012-08-24$82.24$86.601,311,200——
2012-08-23$80.94$85.23935,100——
2012-08-22$81.57$85.901,030,000——
2012-08-21$81.66$85.991,291,000——
2012-08-20$81.46$85.78943,600——
2012-08-17$80.98$85.28508,300——
2012-08-16$81.08$85.38423,400——
2012-08-15$81.13$85.43503,900——
2012-08-14$80.56$84.83369,100——
2012-08-13$80.90$85.19600,200——
2012-08-10$81.09$85.39912,100——
2012-08-09$81.90$86.25933,000——
2012-08-08$82.22$86.58897,900——
2012-08-07$82.75$87.141,050,100——
2012-08-06$81.97$86.321,036,300——
2012-08-03$81.75$86.092,738,500——
2012-08-02$78.99$83.181,232,900——
2012-08-01$79.88$84.127,475,500——
2012-07-31$79.22$83.421,969,400——
2012-07-30$81.07$85.371,528,800——
2012-07-27$81.08$85.381,730,700——
2012-07-26$80.01$84.261,998,100——
2012-07-25$76.64$80.71975,200——
2012-07-24$76.80$80.871,128,800——
2012-07-23$76.97$81.05933,300——
2012-07-20$77.87$82.00836,700——
2012-07-19$79.44$83.651,083,100——
2012-07-18$78.51$82.681,038,100——
2012-07-17$77.28$81.38855,900——
2012-07-16$77.26$81.361,075,300——
2012-07-13$77.47$81.581,189,700——
2012-07-12$76.73$80.801,189,900——
2012-07-11$77.17$81.262,014,600——
2012-07-10$78.33$82.491,132,600——
2012-07-09$77.77$81.901,797,600——
2012-07-06$77.80$81.931,117,900——
2012-07-05$78.24$82.391,651,700——
2012-07-03$79.51$83.73955,700——
2012-07-02$79.30$83.512,122,000——
2012-06-29$79.65$83.885,290,100——
2012-06-28$73.79$77.711,231,000——
2012-06-27$73.35$77.242,234,000——
2012-06-26$72.67$76.531,984,200——
2012-06-25$70.85$74.612,260,600——
2012-06-22$70.29$74.02919,600——
2012-06-21$69.45$73.13669,500——
2012-06-20$70.19$73.911,296,200——
2012-06-19$71.29$75.07636,100——
2012-06-18$70.77$74.521,119,500——
2012-06-15$70.97$74.741,114,300——
2012-06-14$71.33$75.111,738,600——
2012-06-13$69.94$73.653,221,200——
2012-06-12$69.01$72.671,669,300——
2012-06-11$67.20$70.772,043,200——
2012-06-08$68.13$71.741,566,000——
2012-06-07$67.60$71.191,747,500——
2012-06-06$68.12$71.731,151,100——
2012-06-05$66.02$69.521,442,600——
2012-06-04$65.95$69.451,457,900——
2012-06-01$65.57$69.053,397,400——
2012-05-31$67.70$71.291,326,200——
2012-05-30$67.52$71.101,587,600——
2012-05-29$68.95$72.611,304,700——
2012-05-25$68.28$71.901,865,800——
2012-05-24$68.62$72.264,218,900——
2012-05-23$67.59$71.183,600,000——
2012-05-22$68.64$72.282,113,000——
2012-05-21$68.72$72.371,785,500——
2012-05-18$68.33$71.962,565,500——
2012-05-17$69.39$73.073,000,900——
2012-05-16$70.10$73.823,142,200——
2012-05-15$70.83$74.591,739,900——
2012-05-14$71.49$75.281,817,900——
2012-05-11$71.95$75.77503,900——
2012-05-10$71.56$75.361,007,000——
2012-05-09$71.71$75.511,446,400——
2012-05-08$72.80$76.661,278,800——
2012-05-07$74.92$78.891,589,600——
2012-05-04$73.56$77.461,601,800——
2012-05-03$74.33$78.272,300,000——
2012-05-02$72.92$76.79890,300——
2012-05-01$73.21$77.091,348,300——
2012-04-30$72.62$76.472,093,800——
2012-04-27$72.64$76.49861,600——
2012-04-26$72.65$76.50893,000——
2012-04-25$71.80$75.611,140,300——
2012-04-24$71.45$75.241,118,600——
2012-04-23$71.94$74.10732,900——
2012-04-20$72.78$74.961,089,600——
2012-04-19$73.20$75.401,746,500——
2012-04-18$73.86$76.082,735,800——
2012-04-17$72.44$74.612,496,200——
2012-04-16$72.08$74.241,234,800——
2012-04-13$70.86$72.99931,900——
2012-04-12$72.29$74.461,234,300——
2012-04-11$71.09$73.22909,300——
2012-04-10$70.07$72.171,483,600——
2012-04-09$70.67$72.79906,600——
2012-04-05$70.85$72.981,335,100——
2012-04-04$71.37$73.511,980,900——
2012-04-03$73.52$75.73933,100——
2012-04-02$73.42$75.62596,400——
2012-03-30$72.72$74.901,144,800——
2012-03-29$72.00$74.161,782,500——
2012-03-28$72.34$74.51851,900——
2012-03-27$72.89$75.081,273,500——
2012-03-26$73.48$75.691,035,200——
2012-03-23$72.15$74.32823,500——
2012-03-22$72.62$74.80975,800——
2012-03-21$72.46$74.63821,300——
2012-03-20$72.38$74.55772,700——
2012-03-19$72.39$74.56982,900——
2012-03-16$72.34$74.511,720,000——
2012-03-15$71.40$73.541,620,500——
2012-03-14$71.43$73.571,947,700——
2012-03-13$71.69$73.841,941,400——
2012-03-12$70.89$73.021,392,100——
2012-03-09$69.56$71.651,035,600——
2012-03-08$69.56$71.651,864,900——
2012-03-07$66.87$68.881,175,100——
2012-03-06$65.88$67.862,198,800——
2012-03-05$67.25$69.271,459,600——
2012-03-02$66.88$68.89870,800——
2012-03-01$68.42$70.471,457,700——
2012-02-29$67.25$69.271,103,100——
2012-02-28$66.85$68.86940,200——
2012-02-27$65.99$67.97466,600——
2012-02-24$66.25$68.24752,700——
2012-02-23$66.00$67.981,141,100——
2012-02-22$65.75$67.721,114,800——
2012-02-21$65.49$67.46520,100——
2012-02-17$65.37$67.33628,300——
2012-02-16$65.37$67.331,493,000——
2012-02-15$64.23$66.16706,900——
2012-02-14$64.71$66.65987,500——
2012-02-13$64.98$66.931,057,500——
2012-02-10$64.27$66.20882,000——
2012-02-09$65.25$67.211,340,200——
2012-02-08$64.45$66.38839,400——
2012-02-07$64.82$66.772,302,900——
2012-02-06$64.05$65.972,146,300——
2012-02-03$64.56$66.501,952,600——
2012-02-02$63.01$64.901,589,200——
2012-02-01$62.74$64.621,590,500——
2012-01-31$60.80$62.621,051,500——
2012-01-30$61.11$62.94888,400——
2012-01-27$61.55$63.401,051,900——
2012-01-26$61.89$63.751,227,200——
2012-01-25$62.17$64.04918,700——
2012-01-24$61.44$63.281,254,700——
2012-01-23$61.14$62.981,461,800——
2012-01-20$62.11$63.971,474,700——
2012-01-19$62.45$64.321,445,500——
2012-01-18$61.96$63.82840,300——
2012-01-17$60.74$62.56624,800——
2012-01-13$59.62$61.411,038,000——
2012-01-12$60.99$62.82976,400——
2012-01-11$60.51$62.33869,600——
2012-01-10$61.13$62.961,251,300——
2012-01-09$60.88$62.711,275,500——
2012-01-06$58.92$60.69791,300——
2012-01-05$59.95$61.75681,200——
2012-01-04$60.02$61.82829,000——
2012-01-03$61.37$63.21790,900——