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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$82.04$107.91804,700——
2019-12-30$82.38$108.36697,100——
2019-12-27$83.12$109.33794,900——
2019-12-26$82.37$108.34612,900——
2019-12-24$81.61$107.34350,100——
2019-12-23$81.86$107.67999,300——
2019-12-20$81.99$107.841,257,700——
2019-12-19$80.51$105.90934,600——
2019-12-18$80.48$105.861,936,800——
2019-12-17$79.51$104.58772,600——
2019-12-16$80.01$105.241,362,800——
2019-12-13$77.91$102.48942,900——
2019-12-12$77.77$102.291,393,700——
2019-12-11$78.77$103.61691,600——
2019-12-10$78.15$102.791,135,800——
2019-12-09$78.90$103.78587,600——
2019-12-06$79.36$104.39722,200——
2019-12-05$78.63$103.43544,800——
2019-12-04$79.40$104.44789,400——
2019-12-03$78.92$103.81886,200——
2019-12-02$79.28$104.28834,100——
2019-11-29$79.35$104.37590,400——
2019-11-27$78.58$103.361,644,800——
2019-11-26$79.05$103.981,015,300——
2019-11-25$79.09$104.03631,700——
2019-11-22$79.08$104.02947,700——
2019-11-21$78.57$103.35647,200——
2019-11-20$78.43$103.16702,600——
2019-11-19$79.19$104.16950,100——
2019-11-18$80.05$104.12865,300——
2019-11-15$79.65$103.60748,300——
2019-11-14$79.11$102.901,948,000——
2019-11-13$79.28$103.121,977,200——
2019-11-12$79.08$102.861,099,700——
2019-11-11$78.71$102.38722,800——
2019-11-08$78.48$102.081,051,600——
2019-11-07$78.38$101.951,237,800——
2019-11-06$79.33$103.18916,900——
2019-11-05$79.10$102.891,993,800——
2019-11-04$79.42$103.302,009,000——
2019-11-01$79.36$103.221,862,200——
2019-10-31$80.77$105.062,402,600——
2019-10-30$80.95$105.292,220,600——
2019-10-29$80.33$104.491,643,500——
2019-10-28$80.98$105.331,756,600——
2019-10-25$81.83$106.445,812,500——
2019-10-24$91.60$119.14749,100——
2019-10-23$91.46$118.96889,700——
2019-10-22$91.89$119.52869,400——
2019-10-21$93.43$121.52707,800——
2019-10-18$93.03$121.00583,900——
2019-10-17$93.28$121.331,068,300——
2019-10-16$92.28$120.03631,500——
2019-10-15$92.08$119.771,467,400——
2019-10-14$91.28$118.731,055,100——
2019-10-11$92.31$120.07756,000——
2019-10-10$91.56$119.09917,600——
2019-10-09$92.53$120.35646,400——
2019-10-08$91.95$119.60792,900——
2019-10-07$93.00$120.96904,500——
2019-10-04$93.33$121.391,232,100——
2019-10-03$91.90$119.532,054,700——
2019-10-02$91.06$118.441,161,300——
2019-10-01$93.34$121.411,351,600——
2019-09-30$95.15$123.761,212,100——
2019-09-27$94.42$122.81807,300——
2019-09-26$94.98$123.54588,400——
2019-09-25$94.61$123.06765,200——
2019-09-24$93.83$122.041,036,500——
2019-09-23$96.34$125.31903,100——
2019-09-20$96.32$125.281,167,200——
2019-09-19$94.98$123.54864,200——
2019-09-18$96.90$126.041,043,000——
2019-09-17$96.97$126.131,443,000——
2019-09-16$95.74$124.53598,300——
2019-09-13$96.40$125.391,142,000——
2019-09-12$97.47$126.782,552,000——
2019-09-11$94.27$122.621,459,600——
2019-09-10$94.20$122.531,453,400——
2019-09-09$95.78$124.582,399,400——
2019-09-06$93.57$121.711,121,900——
2019-09-05$93.25$121.291,341,000——
2019-09-04$94.73$123.22632,200——
2019-09-03$93.96$122.21680,000——
2019-08-30$94.50$122.92583,800——
2019-08-29$95.26$123.90750,400——
2019-08-28$93.64$121.80788,100——
2019-08-27$92.99$120.951,521,000——
2019-08-26$94.80$123.311,058,900——
2019-08-23$94.19$122.511,018,500——
2019-08-22$95.58$124.32953,900——
2019-08-21$95.87$124.70785,400——
2019-08-20$94.95$123.50969,800——
2019-08-19$95.92$124.76946,400——
2019-08-16$95.29$123.94929,100——
2019-08-15$93.63$121.781,024,600——
2019-08-14$93.36$121.431,945,700——
2019-08-13$95.67$124.441,655,400——
2019-08-12$96.27$125.221,420,900——
2019-08-09$98.22$127.751,075,900——
2019-08-08$98.51$128.131,463,700——
2019-08-07$98.17$127.691,200,400——
2019-08-06$97.70$127.081,181,900——
2019-08-05$98.19$127.721,543,900——
2019-08-02$100.19$130.32925,800——
2019-08-01$100.46$130.671,583,900——
2019-07-31$100.98$131.341,428,000——
2019-07-30$101.58$132.121,393,300——
2019-07-29$101.67$132.242,566,200——
2019-07-26$100.49$130.712,464,400——
2019-07-25$99.49$129.416,144,600——
2019-07-24$95.56$124.291,708,600——
2019-07-23$95.83$124.652,138,800——
2019-07-22$94.97$123.532,205,900——
2019-07-19$94.28$122.635,054,900——
2019-07-18$89.34$116.202,210,200——
2019-07-17$88.42$115.011,432,000——
2019-07-16$88.01$114.471,523,700——
2019-07-15$88.56$115.192,553,100——
2019-07-12$86.94$113.085,686,600——
2019-07-11$89.66$116.622,838,000——
2019-07-10$91.35$118.821,657,300——
2019-07-09$91.51$119.031,717,700——
2019-07-08$91.68$119.25936,300——
2019-07-05$92.71$120.591,112,800——
2019-07-03$93.93$122.171,552,500——
2019-07-02$90.65$117.911,459,900——
2019-07-01$88.43$115.021,024,900——
2019-06-28$88.51$115.12890,500——
2019-06-27$87.20$113.421,107,200——
2019-06-26$87.37$113.64897,600——
2019-06-25$88.40$114.981,098,100——
2019-06-24$90.08$117.17877,500——
2019-06-21$90.08$117.171,226,000——
2019-06-20$89.74$116.721,871,700——
2019-06-19$87.92$114.36944,400——
2019-06-18$86.87$112.992,427,100——
2019-06-17$84.32$109.67779,000——
2019-06-14$84.18$109.49814,600——
2019-06-13$85.93$111.77725,100——
2019-06-12$86.80$112.90701,400——
2019-06-11$85.81$111.61885,800——
2019-06-10$85.33$110.991,029,700——
2019-06-07$85.32$110.981,174,300——
2019-06-06$84.10$109.39953,600——
2019-06-05$83.27$108.311,340,200——
2019-06-04$83.94$109.18896,000——
2019-06-03$82.28$107.021,409,400——
2019-05-31$81.40$105.881,819,700——
2019-05-30$82.38$107.151,169,800——
2019-05-29$81.30$105.751,500,800——
2019-05-28$82.35$107.111,122,400——
2019-05-24$82.76$107.65828,200——
2019-05-23$82.30$107.051,379,900——
2019-05-22$82.62$107.461,200,000——
2019-05-21$81.00$105.361,406,500——
2019-05-20$81.01$105.37990,100——
2019-05-17$82.64$107.491,147,800——
2019-05-16$83.88$109.101,233,100——
2019-05-15$83.83$109.041,637,400——
2019-05-14$83.01$107.97879,900——
2019-05-13$82.73$107.611,321,400——
2019-05-10$84.14$109.44825,800——
2019-05-09$83.94$109.181,033,400——
2019-05-08$84.94$110.481,058,500——
2019-05-07$84.26$109.602,062,800——
2019-05-06$87.77$112.711,137,500——
2019-05-03$88.10$113.141,070,700——
2019-05-02$87.54$112.421,363,800——
2019-05-01$87.81$112.761,667,500——
2019-04-30$88.94$114.21625,700——
2019-04-29$88.01$113.02840,400——
2019-04-26$87.58$112.47920,400——
2019-04-25$86.64$111.261,341,700——
2019-04-24$88.21$113.281,038,400——
2019-04-23$89.25$114.61755,500——
2019-04-22$89.60$115.06970,800——
2019-04-18$89.96$115.521,409,200——
2019-04-17$88.33$113.431,071,800——
2019-04-16$88.72$113.93803,200——
2019-04-15$89.11$114.43680,700——
2019-04-12$88.54$113.701,608,300——
2019-04-11$87.97$112.97856,300——
2019-04-10$87.23$112.02965,300——
2019-04-09$86.43$110.99990,400——
2019-04-08$86.06$110.52721,500——
2019-04-05$86.32$110.851,495,700——
2019-04-04$84.99$109.141,089,000——
2019-04-03$83.85$107.68602,400——
2019-04-02$84.18$108.10600,900——
2019-04-01$83.64$107.41617,200——
2019-03-29$83.97$107.831,094,700——
2019-03-28$82.70$106.201,065,600——
2019-03-27$82.46$105.891,770,000——
2019-03-26$82.03$105.34915,200——
2019-03-25$80.35$103.18813,600——
2019-03-22$80.74$103.681,554,800——
2019-03-21$83.92$107.77842,500——
2019-03-20$83.43$107.141,578,400——
2019-03-19$83.87$107.702,000,400——
2019-03-18$82.07$105.39680,400——
2019-03-15$81.25$104.341,573,900——
2019-03-14$79.65$102.281,247,100——
2019-03-13$80.73$103.67841,100——
2019-03-12$80.70$103.63963,600——
2019-03-11$80.80$103.761,156,700——
2019-03-08$80.58$103.48794,500——
2019-03-07$80.36$103.201,454,400——
2019-03-06$82.13$105.471,444,300——
2019-03-05$82.20$105.561,469,200——
2019-03-04$81.78$105.022,089,000——
2019-03-01$81.96$105.254,456,100——
2019-02-28$78.16$100.373,024,800——
2019-02-27$74.72$95.951,556,000——
2019-02-26$75.20$96.571,559,000——
2019-02-25$74.86$96.132,066,800——
2019-02-22$75.04$96.363,278,700——
2019-02-21$77.50$99.52731,900——
2019-02-20$77.68$99.75992,400——
2019-02-19$77.11$99.02846,600——
2019-02-15$77.69$99.771,243,800——
2019-02-14$75.90$97.472,109,800——
2019-02-13$77.74$99.831,646,200——
2019-02-12$76.35$98.051,348,300——
2019-02-11$76.37$98.071,175,100——
2019-02-08$76.15$97.791,480,900——
2019-02-07$76.90$98.751,479,200——
2019-02-06$78.30$100.55968,600——
2019-02-05$78.86$101.271,089,800——
2019-02-04$77.41$99.41812,400——
2019-02-01$76.84$98.681,400,800——
2019-01-31$76.44$98.161,485,300——
2019-01-30$74.94$96.241,042,400——
2019-01-29$73.99$95.021,360,500——
2019-01-28$73.68$94.621,500,000——
2019-01-25$74.86$96.131,268,500——
2019-01-24$74.25$95.351,952,700——
2019-01-23$73.91$94.911,808,400——
2019-01-22$73.50$94.392,634,800——
2019-01-18$73.65$94.581,975,900——
2019-01-17$71.98$92.431,150,100——
2019-01-16$70.50$90.531,792,700——
2019-01-15$72.52$93.131,215,600——
2019-01-14$72.53$93.141,565,900——
2019-01-11$73.73$94.683,835,500——
2019-01-10$70.76$90.871,191,100——
2019-01-09$70.24$90.201,597,400——
2019-01-08$70.75$90.861,512,600——
2019-01-07$69.40$89.121,646,800——
2019-01-04$69.09$88.722,097,200——
2019-01-03$66.42$85.291,495,000——
2019-01-02$65.91$84.641,820,300——