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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$106.46$115.58493,100——
2013-12-30$105.36$114.39984,100——
2013-12-27$106.04$115.12871,500——
2013-12-26$105.06$114.06605,200——
2013-12-24$103.75$112.64248,800——
2013-12-23$103.66$112.54889,200——
2013-12-20$103.37$112.23877,600——
2013-12-19$103.18$112.021,325,900——
2013-12-18$103.39$112.25752,200——
2013-12-17$101.49$110.18759,600——
2013-12-16$102.10$110.85815,300——
2013-12-13$100.21$108.791,115,900——
2013-12-12$100.43$109.03840,400——
2013-12-11$101.41$110.101,089,400——
2013-12-10$102.07$110.81977,900——
2013-12-09$102.49$111.27832,200——
2013-12-06$102.63$111.42811,500——
2013-12-05$100.72$109.351,629,800——
2013-12-04$101.50$110.191,283,200——
2013-12-03$101.74$110.461,495,800——
2013-12-02$102.08$110.821,070,000——
2013-11-29$102.11$110.86347,100——
2013-11-27$102.72$111.52696,900——
2013-11-26$102.72$111.52797,300——
2013-11-25$102.40$111.171,055,800——
2013-11-22$103.36$112.211,166,900——
2013-11-21$103.55$112.42466,600——
2013-11-20$103.54$112.41730,700——
2013-11-19$104.49$113.441,142,700——
2013-11-18$104.83$113.811,471,200——
2013-11-15$104.62$113.581,116,800——
2013-11-14$104.71$113.681,475,200——
2013-11-13$103.76$112.651,040,400——
2013-11-12$103.85$112.751,781,700——
2013-11-11$104.35$113.292,609,700——
2013-11-08$102.80$111.611,740,100——
2013-11-07$101.53$110.23856,800——
2013-11-06$103.80$111.81857,200——
2013-11-05$102.25$110.14665,900——
2013-11-04$102.37$110.271,396,300——
2013-11-01$102.58$110.491,153,600——
2013-10-31$103.73$111.732,958,400——
2013-10-30$103.24$111.202,158,100——
2013-10-29$104.34$112.391,024,500——
2013-10-28$104.28$112.321,285,600——
2013-10-25$104.71$112.791,404,800——
2013-10-24$103.18$111.14635,800——
2013-10-23$103.06$111.011,133,600——
2013-10-22$103.69$111.69881,800——
2013-10-21$102.63$110.55789,700——
2013-10-18$102.70$110.62950,100——
2013-10-17$101.00$108.791,088,000——
2013-10-16$98.86$106.48485,800——
2013-10-15$98.07$105.63675,000——
2013-10-14$98.77$106.39642,500——
2013-10-11$98.41$106.00996,000——
2013-10-10$97.44$104.961,057,200——
2013-10-09$95.84$103.232,980,200——
2013-10-08$96.76$104.221,228,100——
2013-10-07$97.72$105.261,079,200——
2013-10-04$98.96$106.59504,400——
2013-10-03$98.20$105.77302,900——
2013-10-02$98.38$105.97978,900——
2013-10-01$98.69$106.301,643,500——
2013-09-30$99.20$106.851,183,400——
2013-09-27$99.61$107.291,464,000——
2013-09-26$100.21$107.943,022,900——
2013-09-25$99.46$107.131,643,400——
2013-09-24$99.11$106.751,107,100——
2013-09-23$99.55$107.231,250,800——
2013-09-20$100.56$108.321,418,700——
2013-09-19$102.57$110.482,665,800——
2013-09-18$102.43$110.331,583,300——
2013-09-17$99.66$107.351,292,100——
2013-09-16$99.68$107.371,413,100——
2013-09-13$98.34$105.921,060,700——
2013-09-12$96.80$104.273,344,300——
2013-09-11$97.65$105.181,267,100——
2013-09-10$96.40$103.84744,000——
2013-09-09$95.66$103.041,068,100——
2013-09-06$95.77$103.161,446,400——
2013-09-05$94.73$102.04871,100——
2013-09-04$95.52$102.89860,900——
2013-09-03$94.84$102.15908,300——
2013-08-30$93.35$100.551,064,000——
2013-08-29$93.95$101.201,022,300——
2013-08-28$94.00$101.251,309,400——
2013-08-27$94.84$102.151,048,500——
2013-08-26$96.85$104.32578,000——
2013-08-23$97.36$104.87663,400——
2013-08-22$96.49$103.93545,500——
2013-08-21$96.24$103.661,253,400——
2013-08-20$96.50$103.941,308,400——
2013-08-19$97.01$104.491,260,600——
2013-08-16$97.63$105.16975,500——
2013-08-15$98.08$105.641,328,500——
2013-08-14$98.95$106.581,224,100——
2013-08-13$100.22$107.95671,200——
2013-08-12$100.03$107.751,052,300——
2013-08-09$99.32$106.981,281,000——
2013-08-08$101.01$108.802,630,600——
2013-08-07$99.02$106.661,380,400——
2013-08-06$98.42$106.01979,000——
2013-08-05$98.26$105.84865,400——
2013-08-02$98.15$105.721,617,200——
2013-08-01$97.94$105.492,440,500——
2013-07-31$95.71$103.094,720,700——
2013-07-30$89.97$96.911,545,300——
2013-07-29$88.79$95.64987,100——
2013-07-26$89.33$96.221,185,900——
2013-07-25$88.92$95.781,255,000——
2013-07-24$89.33$96.222,845,600——
2013-07-23$88.56$95.392,999,400——
2013-07-22$89.22$96.101,175,600——
2013-07-19$89.43$96.331,655,600——
2013-07-18$89.65$96.563,048,400——
2013-07-17$90.79$97.791,545,900——
2013-07-16$91.81$98.892,427,200——
2013-07-15$91.93$99.021,128,500——
2013-07-12$91.66$98.732,142,400——
2013-07-11$92.93$100.102,143,800——
2013-07-10$90.95$97.96968,900——
2013-07-09$90.02$96.96835,900——
2013-07-08$89.66$96.581,315,100——
2013-07-05$88.00$94.79969,200——
2013-07-03$87.46$94.211,922,900——
2013-07-02$89.39$96.281,138,300——
2013-07-01$90.77$97.772,371,300——
2013-06-28$90.26$97.222,383,100——
2013-06-27$90.04$96.981,574,700——
2013-06-26$88.67$95.512,089,400——
2013-06-25$86.92$93.622,200,200——
2013-06-24$86.64$93.324,767,000——
2013-06-21$87.24$93.972,266,500——
2013-06-20$87.48$94.234,033,700——
2013-06-19$91.76$98.841,308,600——
2013-06-18$93.64$100.861,882,200——
2013-06-17$94.67$101.972,350,500——
2013-06-14$93.73$100.96767,500——
2013-06-13$93.27$100.461,008,100——
2013-06-12$92.68$99.83791,700——
2013-06-11$92.76$99.91759,200——
2013-06-10$93.72$100.95717,900——
2013-06-07$94.41$101.691,623,200——
2013-06-06$92.70$99.851,168,600——
2013-06-05$90.53$97.511,499,100——
2013-06-04$92.33$99.45725,800——
2013-06-03$92.31$99.43999,200——
2013-05-31$91.92$99.011,568,200——
2013-05-30$94.20$101.471,011,200——
2013-05-29$93.77$101.00767,900——
2013-05-28$95.79$103.18567,200——
2013-05-24$95.61$102.98623,700——
2013-05-23$95.60$102.97948,600——
2013-05-22$95.27$102.62948,600——
2013-05-21$95.60$102.971,081,200——
2013-05-20$95.48$102.84832,900——
2013-05-17$96.37$103.801,345,300——
2013-05-16$96.72$104.18583,200——
2013-05-15$97.76$105.30947,700——
2013-05-14$98.49$106.09855,000——
2013-05-13$97.54$105.06897,000——
2013-05-10$96.75$104.21448,700——
2013-05-09$96.26$103.68774,000——
2013-05-08$97.77$105.311,287,700——
2013-05-07$96.32$103.75785,200——
2013-05-06$95.80$103.19607,900——
2013-05-03$96.20$103.622,058,800——
2013-05-02$95.25$102.602,127,000——
2013-05-01$94.89$102.211,311,600——
2013-04-30$95.62$103.005,002,900——
2013-04-29$95.48$102.843,877,900——
2013-04-26$94.13$101.393,503,100——
2013-04-25$96.21$103.631,620,200——
2013-04-24$96.28$103.711,559,500——
2013-04-23$97.43$104.941,334,400——
2013-04-22$99.02$104.27947,800——
2013-04-19$99.22$104.481,183,100——
2013-04-18$97.57$102.751,380,900——
2013-04-17$96.74$101.871,818,700——
2013-04-16$99.34$104.61713,200——
2013-04-15$98.23$103.441,103,200——
2013-04-12$100.38$105.711,513,000——
2013-04-11$100.88$106.23897,600——
2013-04-10$101.84$107.242,131,500——
2013-04-09$98.73$103.97947,700——
2013-04-08$99.23$104.491,218,300——
2013-04-05$97.60$102.781,315,100——
2013-04-04$99.55$104.83990,500——
2013-04-03$99.08$104.343,954,100——
2013-04-02$100.14$105.451,679,200——
2013-04-01$99.32$104.59487,800——
2013-03-28$99.55$104.831,005,000——
2013-03-27$97.45$102.621,156,200——
2013-03-26$98.69$103.931,351,700——
2013-03-25$97.39$102.562,386,800——
2013-03-22$98.10$103.302,266,800——
2013-03-21$95.67$100.752,061,300——
2013-03-20$96.13$101.231,151,000——
2013-03-19$95.28$100.341,169,400——
2013-03-18$95.62$100.691,363,000——
2013-03-15$95.43$100.491,311,900——
2013-03-14$96.26$101.37743,600——
2013-03-13$95.67$100.75998,200——
2013-03-12$95.83$100.91962,800——
2013-03-11$96.98$102.131,197,400——
2013-03-08$97.14$102.292,034,900——
2013-03-07$95.58$100.651,292,600——
2013-03-06$94.12$99.11718,600——
2013-03-05$94.70$99.721,419,500——
2013-03-04$94.53$99.551,958,300——
2013-03-01$94.54$99.561,874,700——
2013-02-28$93.99$98.982,353,300——
2013-02-27$93.69$98.662,417,200——
2013-02-26$91.80$96.671,884,100——
2013-02-25$91.92$96.803,187,700——
2013-02-22$93.38$98.33948,300——
2013-02-21$92.06$96.941,958,000——
2013-02-20$92.87$97.802,393,300——
2013-02-19$93.09$98.031,762,600——
2013-02-15$92.73$97.652,481,900——
2013-02-14$92.76$97.685,068,400——
2013-02-13$88.26$92.941,671,200——
2013-02-12$87.52$92.162,083,500——
2013-02-11$86.27$90.851,976,600——
2013-02-08$85.74$90.292,457,200——
2013-02-07$86.40$90.982,237,200——
2013-02-06$87.37$92.011,205,900——
2013-02-05$88.08$92.752,440,800——
2013-02-04$87.67$92.324,480,400——
2013-02-01$92.28$97.184,736,200——
2013-01-31$88.60$93.3013,492,400——
2013-01-30$94.14$99.131,306,000——
2013-01-29$93.24$98.19998,200——
2013-01-28$91.81$96.681,829,200——
2013-01-25$91.71$96.581,102,400——
2013-01-24$90.26$95.05620,200——
2013-01-23$90.12$94.90759,600——
2013-01-22$90.84$95.66598,700——
2013-01-18$89.72$94.48469,900——
2013-01-17$88.91$93.631,827,700——
2013-01-16$88.99$93.711,329,900——
2013-01-15$88.69$93.40531,700——
2013-01-14$87.30$91.93517,100——
2013-01-11$87.60$92.25762,400——
2013-01-10$86.61$91.21798,400——
2013-01-09$84.29$88.762,494,400——
2013-01-08$86.29$90.871,377,600——
2013-01-07$87.60$92.251,310,100——
2013-01-04$88.41$93.101,021,300——
2013-01-03$86.85$91.46701,200——
2013-01-02$89.04$93.761,034,200——