Anheuser-Busch Inbev SA Sponsored ADR (Belgium)$85.48KO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $85.79 | $86.68 | $85.16 | $86.56 | -0.35% | 17.09M |
| Aug 3, 2026 | $88.48 | $88.48 | $86.63 | $86.86 | -0.83% | 23.20M |
| Jul 31, 2026 | $87.66 | $88.00 | $86.82 | $87.59 | -1.02% | 14.73M |
| Jul 30, 2026 | $87.63 | $88.64 | $87.21 | $88.49 | -0.66% | 17.63M |
| Jul 29, 2026 | $88.65 | $90.92 | $88.64 | $89.08 | +0.92% | 21.71M |
| Jul 28, 2026 | $88.30 | $90.22 | $86.25 | $88.27 | +5.00% | 34.98M |
| Jul 27, 2026 | $83.08 | $84.14 | $82.50 | $84.07 | +2.21% | 19.94M |
| Jul 24, 2026 | $81.57 | $82.33 | $80.90 | $82.25 | +1.33% | 11.98M |
| Jul 23, 2026 | $81.67 | $81.87 | $80.88 | $81.17 | -1.25% | 13.76M |
| Jul 22, 2026 | $82.85 | $82.92 | $81.96 | $82.20 | +0.28% | 11.70M |
| Jul 21, 2026 | $81.97 | $82.40 | $81.32 | $81.97 | -0.18% | 12.95M |
| Jul 20, 2026 | $81.55 | $82.37 | $81.30 | $82.12 | +0.69% | 14.97M |
| Jul 17, 2026 | $85.37 | $85.56 | $80.83 | $81.56 | -3.96% | 32.90M |
| Jul 16, 2026 | $83.50 | $84.95 | $83.28 | $84.92 | +3.00% | 17.89M |
| Jul 15, 2026 | $82.93 | $83.24 | $82.23 | $82.45 | -0.76% | 18.38M |
| Jul 14, 2026 | $84.17 | $84.63 | $83.08 | $83.08 | -1.39% | 13.78M |
| Jul 13, 2026 | $83.90 | $84.68 | $83.67 | $84.25 | +0.91% | 12.09M |
| Jul 10, 2026 | $82.73 | $83.74 | $82.41 | $83.49 | +1.04% | 10.69M |
| Jul 9, 2026 | $82.09 | $82.82 | $81.71 | $82.63 | -0.92% | 15.78M |
| Jul 8, 2026 | $84.17 | $84.83 | $83.27 | $83.40 | -0.77% | 14.16M |
| Jul 7, 2026 | $84.60 | $85.68 | $83.64 | $84.05 | +1.31% | 17.84M |
| Jul 6, 2026 | $84.10 | $84.56 | $82.32 | $82.96 | -1.40% | 18.99M |
| Jul 2, 2026 | $81.63 | $84.14 | $81.40 | $84.14 | +3.51% | 18.32M |
| Jul 1, 2026 | $81.70 | $81.98 | $80.96 | $81.29 | +0.02% | 21.73M |
| Jun 30, 2026 | $82.50 | $82.54 | $81.01 | $81.27 | -1.67% | 16.42M |
| Jun 29, 2026 | $82.83 | $83.62 | $82.21 | $82.65 | +0.02% | 15.02M |
| Jun 26, 2026 | $80.96 | $82.81 | $80.70 | $82.63 | +2.75% | 53.36M |
| Jun 25, 2026 | $80.53 | $81.38 | $79.97 | $80.42 | -0.22% | 16.03M |
| Jun 24, 2026 | $80.89 | $81.58 | $80.56 | $80.60 | +0.36% | 20.63M |
| Jun 23, 2026 | $81.33 | $81.33 | $79.83 | $80.31 | +0.98% | 16.85M |
| Jun 22, 2026 | $79.25 | $80.06 | $79.06 | $79.53 | +0.18% | 21.21M |
| Jun 18, 2026 | $79.87 | $80.01 | $78.74 | $79.39 | -0.68% | 46.86M |
| Jun 17, 2026 | $79.95 | $80.33 | $78.99 | $79.93 | -0.44% | 17.06M |
| Jun 16, 2026 | $81.15 | $81.39 | $79.84 | $80.28 | -0.78% | 17.57M |
| Jun 15, 2026 | $81.08 | $81.20 | $80.25 | $80.91 | -2.07% | 20.06M |
| Jun 12, 2026 | $82.71 | $82.89 | $81.87 | $82.62 | +0.11% | 11.76M |
| Jun 11, 2026 | $83.92 | $84.04 | $82.49 | $82.53 | -1.27% | 14.26M |
| Jun 10, 2026 | $82.68 | $83.85 | $82.12 | $83.59 | +2.77% | 20.88M |
| Jun 9, 2026 | $79.55 | $81.76 | $79.38 | $81.34 | +2.26% | 20.59M |
| Jun 8, 2026 | $79.31 | $79.93 | $79.10 | $79.54 | +0.08% | 12.83M |
| Jun 5, 2026 | $77.51 | $80.74 | $77.48 | $79.48 | +3.46% | 25.71M |
| Jun 4, 2026 | $79.78 | $80.04 | $76.81 | $76.82 | -2.46% | 19.36M |
| Jun 3, 2026 | $78.29 | $79.03 | $78.11 | $78.76 | +0.45% | 14.96M |
| Jun 2, 2026 | $78.88 | $79.20 | $78.25 | $78.41 | -0.29% | 12.53M |
| Jun 1, 2026 | $78.58 | $79.20 | $78.43 | $78.64 | -0.47% | 12.78M |
| May 29, 2026 | $80.04 | $80.33 | $78.91 | $79.01 | -1.74% | 32.48M |
| May 28, 2026 | $81.32 | $81.76 | $80.34 | $80.41 | -1.48% | 14.69M |
| May 27, 2026 | $81.10 | $82.51 | $80.80 | $81.62 | +1.44% | 13.21M |
| May 26, 2026 | $80.84 | $81.60 | $80.24 | $80.46 | -1.25% | 13.01M |
| May 22, 2026 | $81.18 | $81.68 | $80.92 | $81.48 | +0.38% | 8.24M |
| May 21, 2026 | $81.79 | $81.80 | $80.72 | $81.17 | -0.47% | 15.71M |
| May 20, 2026 | $82.17 | $82.40 | $81.52 | $81.55 | -0.45% | 17.00M |
| May 19, 2026 | $81.41 | $82.66 | $81.26 | $81.92 | +0.89% | 16.60M |
| May 18, 2026 | $80.87 | $81.39 | $80.39 | $81.20 | +0.47% | 12.38M |
| May 15, 2026 | $81.36 | $81.36 | $80.45 | $80.82 | +0.46% | 17.53M |
| May 14, 2026 | $80.73 | $80.92 | $79.91 | $80.45 | +0.24% | 10.64M |
| May 13, 2026 | $79.87 | $81.03 | $79.84 | $80.26 | +0.29% | 12.36M |
| May 12, 2026 | $79.00 | $80.32 | $78.28 | $80.03 | +1.74% | 19.88M |
| May 11, 2026 | $78.16 | $78.73 | $77.84 | $78.66 | +0.31% | 10.97M |
| May 8, 2026 | $78.57 | $79.20 | $78.12 | $78.42 | — | 12.45M |
