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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.91$92.84821,600——
2020-12-30$70.65$93.82961,400——
2020-12-29$70.99$94.271,638,300——
2020-12-28$70.57$93.721,410,400——
2020-12-24$70.55$93.69941,000——
2020-12-23$70.50$93.621,831,500——
2020-12-22$69.65$92.491,310,400——
2020-12-21$70.01$92.972,938,300——
2020-12-18$71.50$94.952,294,700——
2020-12-17$71.45$94.881,499,900——
2020-12-16$70.18$93.201,795,600——
2020-12-15$70.74$93.941,748,600——
2020-12-14$70.00$92.961,590,900——
2020-12-11$69.64$92.48833,300——
2020-12-10$70.76$93.971,069,800——
2020-12-09$70.47$93.58854,100——
2020-12-08$69.82$92.72942,800——
2020-12-07$70.03$93.00724,600——
2020-12-04$70.54$93.682,044,900——
2020-12-03$68.91$91.51889,600——
2020-12-02$68.00$90.30849,300——
2020-12-01$67.81$90.051,532,200——
2020-11-30$66.68$88.551,622,800——
2020-11-27$68.43$90.87533,500——
2020-11-25$67.99$90.29868,200——
2020-11-24$68.89$91.481,918,500——
2020-11-23$66.34$88.101,258,500——
2020-11-20$65.04$86.371,552,900——
2020-11-19$65.97$87.61977,300——
2020-11-18$65.89$87.501,753,100——
2020-11-17$66.55$88.381,627,700——
2020-11-16$68.00$90.301,590,900——
2020-11-13$66.36$88.121,558,000——
2020-11-12$65.04$86.372,623,900——
2020-11-11$66.99$88.962,467,400——
2020-11-10$66.60$88.444,334,000——
2020-11-09$62.52$83.026,954,900——
2020-11-06$56.68$75.271,362,600——
2020-11-05$56.22$74.662,706,100——
2020-11-04$54.05$71.781,851,000——
2020-11-03$53.85$71.511,872,100——
2020-11-02$52.24$69.371,888,800——
2020-10-30$51.91$68.942,008,100——
2020-10-29$53.39$70.902,458,200——
2020-10-28$53.02$70.414,768,300——
2020-10-27$55.25$73.372,052,400——
2020-10-26$56.67$75.261,656,900——
2020-10-23$57.59$76.481,347,400——
2020-10-22$56.17$74.591,532,800——
2020-10-21$55.59$73.821,227,300——
2020-10-20$56.92$75.591,607,300——
2020-10-19$55.53$73.741,395,800——
2020-10-16$55.42$73.601,495,100——
2020-10-15$54.92$72.932,583,400——
2020-10-14$57.33$76.131,343,800——
2020-10-13$58.16$77.231,306,200——
2020-10-12$59.97$79.641,025,500——
2020-10-09$59.50$79.011,157,300——
2020-10-08$59.63$79.191,740,000——
2020-10-07$58.44$77.611,910,100——
2020-10-06$56.82$75.462,232,600——
2020-10-05$55.29$73.421,037,500——
2020-10-02$54.00$71.711,203,100——
2020-10-01$53.60$71.181,141,200——
2020-09-30$53.88$71.551,659,100——
2020-09-29$54.28$72.081,322,600——
2020-09-28$54.38$72.221,499,400——
2020-09-25$52.82$70.141,830,600——
2020-09-24$52.88$70.221,725,400——
2020-09-23$52.53$69.762,441,200——
2020-09-22$54.34$72.161,779,000——
2020-09-21$54.46$72.322,993,200——
2020-09-18$57.56$76.441,474,600——
2020-09-17$58.00$77.021,732,200——
2020-09-16$57.05$75.761,904,400——
2020-09-15$56.44$74.951,669,600——
2020-09-14$56.25$74.701,638,400——
2020-09-11$56.15$74.571,275,200——
2020-09-10$56.88$75.541,180,000——
2020-09-09$57.20$75.961,248,200——
2020-09-08$55.74$74.022,816,000——
2020-09-04$58.44$77.611,798,400——
2020-09-03$58.96$78.302,148,800——
2020-09-02$59.56$79.091,344,800——
2020-09-01$57.62$76.521,239,800——
2020-08-31$58.15$77.221,594,800——
2020-08-28$59.16$78.561,214,800——
2020-08-27$58.96$78.301,418,100——
2020-08-26$59.33$78.791,967,800——
2020-08-25$58.09$77.141,547,400——
2020-08-24$57.34$76.151,479,300——
2020-08-21$55.62$73.861,642,600——
2020-08-20$56.75$75.361,410,500——
2020-08-19$57.32$76.121,549,500——
2020-08-18$57.24$76.011,249,000——
2020-08-17$56.19$74.621,003,500——
2020-08-14$56.22$74.66850,600——
2020-08-13$56.34$74.82677,700——
2020-08-12$56.93$75.601,172,300——
2020-08-11$55.93$74.271,723,400——
2020-08-10$54.55$72.441,104,200——
2020-08-07$54.26$72.061,351,000——
2020-08-06$54.88$72.881,997,600——
2020-08-05$55.79$74.091,161,300——
2020-08-04$55.72$73.991,578,000——
2020-08-03$54.43$72.281,814,300——
2020-07-31$54.43$72.283,196,400——
2020-07-30$58.08$77.133,639,800——
2020-07-29$56.70$75.302,879,100——
2020-07-28$55.64$73.891,809,200——
2020-07-27$54.08$71.821,872,100——
2020-07-24$54.53$72.411,085,800——
2020-07-23$54.55$72.441,481,500——
2020-07-22$54.47$72.331,800,500——
2020-07-21$55.45$73.642,642,200——
2020-07-20$53.58$71.151,969,100——
2020-07-17$53.85$71.51944,200——
2020-07-16$53.91$71.591,111,200——
2020-07-15$54.16$71.922,029,100——
2020-07-14$53.04$70.441,639,100——
2020-07-13$52.45$69.652,094,700——
2020-07-10$53.76$71.392,217,000——
2020-07-09$51.01$67.741,788,900——
2020-07-08$52.41$69.601,723,700——
2020-07-07$52.53$69.762,561,300——
2020-07-06$52.86$70.202,567,400——
2020-07-02$50.11$66.542,470,400——
2020-07-01$48.97$65.032,293,900——
2020-06-30$49.30$65.471,731,700——
2020-06-29$49.30$65.471,582,400——
2020-06-26$48.05$63.813,122,600——
2020-06-25$49.91$66.281,939,300——
2020-06-24$48.92$64.963,861,600——
2020-06-23$52.10$69.191,824,100——
2020-06-22$50.88$67.571,212,400——
2020-06-19$50.44$66.982,471,200——
2020-06-18$51.78$68.761,485,900——
2020-06-17$51.35$68.192,370,900——
2020-06-16$52.21$69.333,234,800——
2020-06-15$50.71$67.343,133,700——
2020-06-12$51.48$68.363,247,600——
2020-06-11$48.97$65.035,242,800——
2020-06-10$53.59$71.173,010,500——
2020-06-09$55.11$73.183,082,900——
2020-06-08$57.92$76.184,038,200——
2020-06-05$57.18$75.215,235,800——
2020-06-04$55.03$72.384,785,900——
2020-06-03$54.36$71.506,452,300——
2020-06-02$49.57$65.204,194,900——
2020-06-01$48.93$64.363,095,500——
2020-05-29$46.88$61.663,142,800——
2020-05-28$47.48$62.454,249,800——
2020-05-27$47.14$62.014,867,700——
2020-05-26$44.40$58.406,055,700——
2020-05-22$40.90$53.803,335,200——
2020-05-21$41.15$54.133,657,900——
2020-05-20$42.18$55.483,440,700——
2020-05-19$41.26$54.275,896,400——
2020-05-18$43.11$56.702,692,300——
2020-05-15$39.97$52.571,832,300——
2020-05-14$39.52$51.983,712,800——
2020-05-13$40.21$52.892,586,900——
2020-05-12$41.51$54.601,776,500——
2020-05-11$42.73$56.202,042,900——
2020-05-08$43.34$57.012,162,100——
2020-05-07$42.43$55.811,913,500——
2020-05-06$42.63$56.072,181,200——
2020-05-05$41.49$54.573,160,500——
2020-05-04$42.39$55.763,545,300——
2020-05-01$44.79$58.911,640,100——
2020-04-30$46.52$61.193,502,100——
2020-04-29$48.66$64.002,723,400——
2020-04-28$46.85$61.622,262,300——
2020-04-27$44.16$58.091,946,000——
2020-04-24$41.91$55.131,789,100——
2020-04-23$41.93$55.151,870,200——
2020-04-22$41.61$54.734,813,800——
2020-04-21$43.14$56.744,063,300——
2020-04-20$44.59$58.652,202,900——
2020-04-17$45.95$60.442,669,500——
2020-04-16$45.50$59.851,392,700——
2020-04-15$45.54$59.902,962,900——
2020-04-14$48.07$63.234,147,700——
2020-04-13$49.40$64.981,817,200——
2020-04-09$48.90$64.323,902,500——
2020-04-08$47.90$63.001,915,400——
2020-04-07$46.77$61.521,853,900——
2020-04-06$44.68$58.772,642,400——
2020-04-03$43.46$57.161,477,700——
2020-04-02$43.97$57.843,564,000——
2020-04-01$43.05$56.631,281,500——
2020-03-31$44.12$58.033,024,900——
2020-03-30$42.87$56.392,599,600——
2020-03-27$42.99$56.553,302,500——
2020-03-26$46.30$60.904,087,100——
2020-03-25$45.59$59.974,875,700——
2020-03-24$43.93$57.783,673,500——
2020-03-23$41.80$54.982,887,500——
2020-03-20$40.30$53.014,439,000——
2020-03-19$36.36$47.836,240,900——
2020-03-18$35.18$46.2710,166,400——
2020-03-17$38.10$50.119,636,300——
2020-03-16$37.20$48.939,376,300——
2020-03-13$44.29$58.267,368,200——
2020-03-12$44.01$57.898,439,300——
2020-03-11$49.20$64.713,174,800——
2020-03-10$51.13$67.254,517,100——
2020-03-09$48.30$63.535,838,400——
2020-03-06$53.80$70.772,954,500——
2020-03-05$55.57$73.094,127,300——
2020-03-04$57.81$76.042,160,300——
2020-03-03$56.65$74.513,162,700——
2020-03-02$58.60$77.085,376,600——
2020-02-28$58.37$76.789,497,000——
2020-02-27$60.21$79.206,304,500——
2020-02-26$66.29$87.191,970,000——
2020-02-25$66.92$88.022,412,500——
2020-02-24$69.36$91.232,308,900——
2020-02-21$71.60$94.181,933,000——
2020-02-20$73.26$96.361,008,100——
2020-02-19$73.60$96.81877,400——
2020-02-18$73.50$96.681,073,400——
2020-02-14$73.45$96.61943,100——
2020-02-13$73.70$96.941,370,400——
2020-02-12$74.06$97.411,341,500——
2020-02-11$74.03$97.371,414,400——
2020-02-10$74.59$98.11929,300——
2020-02-07$74.80$98.391,557,000——
2020-02-06$76.57$100.72640,800——
2020-02-05$76.67$100.85833,100——
2020-02-04$76.29$100.35980,100——
2020-02-03$75.09$98.77912,700——
2020-01-31$75.30$99.051,050,800——
2020-01-30$76.17$100.19927,000——
2020-01-29$75.97$99.93811,900——
2020-01-28$76.26$100.311,147,500——
2020-01-27$75.58$99.411,341,000——
2020-01-24$77.74$102.251,026,300——
2020-01-23$78.26$102.941,250,300——
2020-01-22$78.11$102.741,117,600——
2020-01-21$78.81$103.661,270,100——
2020-01-17$80.03$105.27801,600——
2020-01-16$79.67$104.791,228,400——
2020-01-15$80.17$105.451,301,400——
2020-01-14$80.01$105.241,094,700——
2020-01-13$81.28$106.91958,700——
2020-01-10$81.49$107.19811,700——
2020-01-09$80.98$106.521,202,400——
2020-01-08$81.98$107.83997,600——
2020-01-07$81.61$107.341,221,800——
2020-01-06$83.33$109.61857,400——
2020-01-03$82.75$108.84794,500——
2020-01-02$83.45$109.77920,500——