Anheuser-Busch InBev SA/NV (0A22.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 21 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 20 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 17 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 15 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 14 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 13 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 10 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 09 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 08 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 07 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 03 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 03 May 2024 | 0.872234 Dividend | |||||
| 02 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.11 | - |
| 01 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.11 | - |
| 30 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.11 | - |
| 29 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.11 | - |
| 26 Apr 2024 | 59.98 | 60.19 | 59.95 | 59.98 | 59.11 | 1,639 |
| 25 Apr 2024 | 59.89 | 60.13 | 59.58 | 60.12 | 59.25 | 372 |
| 24 Apr 2024 | 59.71 | 60.12 | 59.53 | 60.10 | 59.23 | 501 |
| 23 Apr 2024 | 59.75 | 60.00 | 59.70 | 60.00 | 59.13 | 103,183 |
| 22 Apr 2024 | 59.26 | 59.63 | 59.13 | 59.63 | 58.76 | 3,800 |
| 19 Apr 2024 | 58.58 | 58.70 | 58.38 | 58.64 | 57.79 | 4,967 |
| 18 Apr 2024 | 57.41 | 57.79 | 57.36 | 57.59 | 56.75 | 213 |
| 17 Apr 2024 | 57.35 | 57.69 | 57.23 | 57.41 | 56.58 | 152 |
| 16 Apr 2024 | 57.48 | 57.53 | 57.14 | 57.52 | 56.68 | 147 |
| 15 Apr 2024 | 58.85 | 58.88 | 58.06 | 58.51 | 57.66 | 544 |
| 12 Apr 2024 | 59.22 | 59.39 | 58.78 | 58.80 | 57.94 | 114 |
| 11 Apr 2024 | 60.34 | 60.34 | 59.46 | 59.84 | 58.97 | 160 |
| 10 Apr 2024 | 59.65 | 59.73 | 59.25 | 59.45 | 58.59 | 3,062 |
| 09 Apr 2024 | 60.47 | 60.65 | 60.36 | 60.56 | 59.68 | 294 |
| 08 Apr 2024 | 60.17 | 60.31 | 60.07 | 60.27 | 59.39 | 68 |
| 05 Apr 2024 | 59.78 | 60.18 | 59.74 | 59.87 | 59.00 | 22 |
| 04 Apr 2024 | 60.20 | 60.29 | 60.00 | 60.24 | 59.36 | 178 |
| 03 Apr 2024 | 60.60 | 60.60 | 60.32 | 60.32 | 59.44 | 261 |
| 02 Apr 2024 | 60.80 | 60.80 | 60.56 | 60.62 | 59.74 | 1,971 |
| 28 Mar 2024 | 60.65 | 60.99 | 60.65 | 60.85 | 59.97 | 353 |
| 27 Mar 2024 | 60.84 | 60.99 | 60.61 | 60.69 | 59.81 | 125 |
| 26 Mar 2024 | 60.36 | 60.48 | 60.20 | 60.26 | 59.38 | 415 |
| 25 Mar 2024 | 60.01 | 60.29 | 59.86 | 59.86 | 58.99 | 165 |
| 22 Mar 2024 | 59.41 | 59.88 | 59.36 | 59.49 | 58.62 | 53,168 |
| 21 Mar 2024 | 59.79 | 60.02 | 59.50 | 59.67 | 58.80 | 69,424 |
| 20 Mar 2024 | 59.84 | 60.19 | 59.54 | 60.19 | 59.31 | 3,176 |
| 19 Mar 2024 | 59.68 | 60.07 | 59.62 | 59.96 | 59.09 | 84,647 |
| 18 Mar 2024 | 60.37 | 60.39 | 59.95 | 60.18 | 59.30 | 9,809 |
| 15 Mar 2024 | 61.01 | 61.32 | 60.33 | 60.61 | 59.73 | 389 |
| 14 Mar 2024 | 61.40 | 61.59 | 60.90 | 61.29 | 60.40 | 4,951 |
| 13 Mar 2024 | 63.78 | 64.58 | 63.76 | 64.53 | 63.59 | 260 |
| 12 Mar 2024 | 62.99 | 63.36 | 62.77 | 63.35 | 62.43 | 7,818 |
| 11 Mar 2024 | 62.89 | 63.22 | 62.49 | 63.12 | 62.20 | 5,708 |
| 08 Mar 2024 | 61.86 | 62.23 | 61.86 | 61.99 | 61.09 | 31 |
| 07 Mar 2024 | 60.95 | 61.55 | 60.87 | 61.55 | 60.65 | 512 |
| 06 Mar 2024 | 61.10 | 61.10 | 60.60 | 60.60 | 59.72 | 4,760 |
| 05 Mar 2024 | 60.21 | 60.59 | 59.84 | 60.51 | 59.63 | 11,979 |
| 04 Mar 2024 | 59.95 | 60.57 | 59.87 | 60.23 | 59.35 | 6,872 |
| 01 Mar 2024 | 60.37 | 60.45 | 60.07 | 60.27 | 59.39 | 134 |
| 29 Feb 2024 | 61.37 | 61.37 | 59.90 | 60.43 | 59.55 | 301,871 |
| 28 Feb 2024 | 62.30 | 62.33 | 62.00 | 62.26 | 61.35 | 273 |
| 27 Feb 2024 | 62.86 | 63.11 | 62.62 | 62.90 | 61.99 | 6,468 |
| 26 Feb 2024 | 63.30 | 63.31 | 63.03 | 63.03 | 62.11 | 10,922 |
| 23 Feb 2024 | 63.43 | 63.43 | 63.20 | 63.39 | 62.47 | 105,508 |
| 22 Feb 2024 | 63.70 | 63.70 | 63.14 | 63.14 | 62.22 | 12,904 |
| 21 Feb 2024 | 63.10 | 63.43 | 63.06 | 63.26 | 62.34 | 5,878 |
| 20 Feb 2024 | 62.66 | 63.02 | 62.61 | 62.83 | 61.92 | 487 |
| 19 Feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 61.56 | - |
| 16 Feb 2024 | 62.03 | 62.47 | 62.03 | 62.47 | 61.56 | 24 |
| 15 Feb 2024 | 62.60 | 62.93 | 62.41 | 62.93 | 62.01 | 5,605 |
| 14 Feb 2024 | 62.22 | 62.30 | 61.71 | 61.98 | 61.08 | 103,797 |
| 13 Feb 2024 | 64.00 | 64.09 | 63.59 | 63.70 | 62.77 | 51 |
| 12 Feb 2024 | 64.35 | 64.62 | 64.16 | 64.59 | 63.65 | 616 |
| 09 Feb 2024 | 64.99 | 65.00 | 64.40 | 64.46 | 63.52 | 276 |
| 08 Feb 2024 | 65.44 | 65.56 | 65.35 | 65.43 | 64.48 | 1,336 |
| 07 Feb 2024 | 64.86 | 65.92 | 64.55 | 65.49 | 64.54 | 7,463 |
| 06 Feb 2024 | 61.74 | 62.69 | 61.67 | 62.60 | 61.69 | 42 |
| 05 Feb 2024 | 62.09 | 62.09 | 61.82 | 61.90 | 61.00 | 608 |
| 02 Feb 2024 | 62.46 | 62.48 | 61.71 | 61.71 | 60.81 | 790 |
| 01 Feb 2024 | 62.02 | 62.71 | 61.73 | 62.52 | 61.61 | 841 |
| 31 Jan 2024 | 62.73 | 62.80 | 62.39 | 62.39 | 61.48 | 2,013 |
| 30 Jan 2024 | 62.60 | 62.60 | 62.32 | 62.34 | 61.43 | 14 |
| 29 Jan 2024 | 61.98 | 62.11 | 61.95 | 61.99 | 61.08 | 440 |
| 26 Jan 2024 | 61.91 | 62.26 | 61.88 | 62.11 | 61.21 | 5,560 |
| 25 Jan 2024 | 62.29 | 62.58 | 62.01 | 62.05 | 61.15 | 6,908 |
| 24 Jan 2024 | 62.80 | 63.33 | 62.71 | 62.71 | 61.80 | 68,928 |
| 23 Jan 2024 | 62.40 | 62.90 | 61.90 | 62.90 | 61.98 | 759 |
| 22 Jan 2024 | 62.98 | 63.14 | 62.77 | 62.85 | 61.94 | 48 |
| 19 Jan 2024 | 62.83 | 63.06 | 62.50 | 63.06 | 62.14 | 1,796 |
| 18 Jan 2024 | 62.20 | 62.47 | 62.16 | 62.47 | 61.56 | 506 |
| 17 Jan 2024 | 62.56 | 62.69 | 62.45 | 62.52 | 61.61 | 756 |
| 16 Jan 2024 | 64.23 | 64.28 | 63.35 | 63.36 | 62.44 | 883 |
| 15 Jan 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.22 | - |
| 12 Jan 2024 | 65.05 | 65.35 | 65.04 | 65.17 | 64.22 | 45 |
| 11 Jan 2024 | 64.95 | 66.23 | 64.50 | 64.84 | 63.90 | 2,093 |
| 10 Jan 2024 | 65.94 | 66.07 | 65.70 | 66.02 | 65.06 | 467 |
| 09 Jan 2024 | 64.86 | 65.08 | 64.86 | 64.86 | 63.92 | 2,931 |
| 08 Jan 2024 | 64.99 | 65.06 | 64.40 | 65.06 | 64.11 | 2,925 |
| 05 Jan 2024 | 64.04 | 64.47 | 63.78 | 64.05 | 63.12 | 4,401 |
| 04 Jan 2024 | 64.33 | 64.51 | 64.32 | 64.32 | 63.39 | 6,908 |
| 03 Jan 2024 | 64.12 | 64.12 | 63.58 | 63.76 | 62.83 | 280 |
| 02 Jan 2024 | 64.13 | 64.51 | 64.06 | 64.51 | 63.58 | 461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.