Skip to main content
Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.75
-0.25 (-2.08%)
At close: Mar 6, 2026, 4:00 PM EST
11.69
-0.06 (-0.51%)
After-hours: Mar 6, 2026, 7:35 PM EST

CCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.8311.9011.6311.7511.75-2.08%191,763
Mar 5, 202612.3512.4711.9112.0012.00-5.88%258,958
Mar 4, 202612.5312.7712.4512.7512.752.57%527,085
Mar 3, 202611.7112.4311.7112.4312.43-4.46%463,152
Mar 2, 202613.1013.1412.6913.0113.01-2.47%249,477
Feb 27, 202613.4713.5513.2413.3413.34-1.11%150,549
Feb 26, 202613.6413.6413.3613.4913.49-1.75%231,900
Feb 25, 202613.8814.0913.3713.7313.73-3.45%491,649
Feb 24, 202613.8414.3913.8314.2214.221.86%428,111
Feb 23, 202614.0914.2713.7813.9613.96-0.85%147,076
Feb 20, 202614.0514.0813.7914.0814.080.14%109,749
Feb 19, 202614.0514.2813.9314.0614.06-1.47%281,187
Feb 18, 202614.3814.4014.2014.2714.27-0.14%89,194
Feb 17, 202614.4214.4614.1414.2914.29-1.72%95,794
Feb 13, 202614.5814.5914.2414.5414.540.07%179,120
Feb 12, 202614.7415.0014.4614.5314.53-1.76%143,730
Feb 11, 202614.6714.9514.6214.7914.791.79%206,940
Feb 10, 202614.6314.6514.2914.5314.53-1.82%103,600
Feb 9, 202614.6014.8814.4514.8014.802.21%154,727
Feb 6, 202614.3914.4814.1714.4814.482.19%205,663
Feb 5, 202614.2814.3013.9414.1714.17-0.63%212,934
Feb 4, 202614.9115.0014.1814.2614.26-3.78%246,944
Feb 3, 202614.7114.8414.5414.8214.822.35%373,575
Feb 2, 202614.6014.7514.3014.4814.48-1.30%170,995
Jan 30, 202614.7614.9914.4714.6714.67-3.04%152,588
Jan 29, 202615.0415.3614.8215.1315.131.20%206,017
Jan 28, 202615.2415.2814.9314.9514.95-1.97%168,652
Jan 27, 202615.0915.2914.9915.2515.251.13%136,300
Jan 26, 202614.9315.1414.9315.0815.081.96%250,568
Jan 23, 202614.9515.0114.7814.7914.79-0.20%171,112
Jan 22, 202614.5414.8314.5414.8214.821.23%181,586
Jan 21, 202614.2714.7114.2714.6414.642.81%183,963
Jan 20, 202613.9114.2813.8314.2414.242.30%203,460
Jan 16, 202614.1214.1313.8513.9213.92-1.28%207,528
Jan 15, 202614.3514.4214.0614.1014.10-2.02%188,853
Jan 14, 202614.2514.4614.2414.3914.390.70%75,999
Jan 13, 202614.2014.3414.1614.2914.290.92%217,209
Jan 12, 202614.2114.3714.1414.1614.161.07%196,493
Jan 9, 202613.8014.0913.8014.0114.011.60%238,881
Jan 8, 202613.5213.8113.4513.7913.792.30%190,500
Jan 7, 202613.2113.5313.0113.4813.481.28%390,349
Jan 6, 202613.1813.5013.1813.3113.311.68%197,248
Jan 5, 202612.7213.2012.7013.0913.093.31%173,028
Jan 2, 202612.5112.9512.5112.6712.67-0.71%87,706
Dec 31, 202512.7212.9612.7212.7612.76-0.31%58,414
Dec 30, 202512.7512.8912.7512.8012.800.79%84,587
Dec 29, 202512.9112.9612.6612.7012.70-2.23%147,110
Dec 26, 202512.7813.0012.7712.9912.992.61%125,785
Dec 24, 202512.6412.8912.6412.6612.66-0.24%80,549
Dec 23, 202512.6312.8412.6312.6912.691.20%165,449
Dec 22, 202512.5912.7212.5312.5412.540.24%297,191
Dec 19, 202512.6012.7212.4912.5112.510.24%153,180
Dec 18, 202512.6212.7412.4712.4812.480.08%246,729
Dec 17, 202512.7312.7812.4612.4712.47-2.35%256,705
Dec 16, 202513.0213.0612.7212.7712.77-2.37%262,068
Dec 15, 202513.3613.3613.0113.0813.08-2.17%112,425
Dec 12, 202513.2613.3813.2113.3713.371.36%86,087
Dec 11, 202513.0213.3113.0213.1913.191.77%96,172
Dec 10, 202512.8313.0812.7912.9612.961.09%118,964
Dec 9, 202512.9713.0612.8012.8212.82-1.23%249,824
Dec 8, 202512.9513.0412.7212.9812.980.31%109,840
Dec 5, 202513.1913.2812.9212.9412.94-1.82%208,324
Dec 4, 202513.4213.5113.1013.1813.18-1.86%260,118
Dec 3, 202513.4913.5613.3813.4313.43-0.07%279,574
Dec 2, 202513.6313.7313.3713.4413.44-0.52%237,239
Dec 1, 202513.3613.6513.3613.5113.510.97%157,009
Nov 28, 202513.3613.4013.2513.3813.380.75%57,033
Nov 26, 202513.2513.3513.1813.2813.282.08%270,190
Nov 25, 202512.7913.1012.7813.0113.012.36%262,665
Nov 24, 202512.6912.7612.5212.7112.710.39%168,124
Nov 21, 202512.6312.8912.6312.6612.66-0.86%193,828
Nov 20, 202513.0313.0312.7612.7712.66-0.70%352,145
Nov 19, 202512.9613.1612.7312.8612.75-1.08%126,771
Nov 18, 202513.0113.0512.7213.0012.89-1.14%164,416
Nov 17, 202513.0913.3813.0813.1513.041.54%277,113
Nov 14, 202513.0213.0412.8712.9512.84-1.82%203,440
Nov 13, 202513.5213.5213.1613.1913.080.61%155,354
Nov 12, 202512.8213.1912.8213.1113.002.58%143,803
Nov 11, 202512.5112.8012.5112.7812.672.32%148,856
Nov 10, 202512.4512.5912.4112.4912.380.89%69,484
Nov 7, 202512.2112.3912.2012.3812.271.31%123,563
Nov 6, 202512.4612.6012.2212.2212.12-4.38%173,682
Nov 5, 202512.8112.8712.7212.7812.670.79%116,853
Nov 4, 202512.8012.8012.6112.6812.57-1.86%88,625
Nov 3, 202512.8812.9312.8212.9212.810.16%109,894
Oct 31, 202512.7912.9412.7112.9012.791.10%104,432
Oct 30, 202512.6412.7912.6412.7612.65-0.08%93,029
Oct 29, 202512.9412.9512.7412.7712.66-1.16%70,948
Oct 28, 202513.1313.2012.8812.9212.81-0.84%85,734
Oct 27, 202512.9913.1412.9413.0312.925.17%176,235
Oct 24, 202512.6012.6312.3812.3912.28-1.74%147,085
Oct 23, 202512.4012.6112.3312.6112.502.60%84,291
Oct 22, 202512.3212.3912.2012.2912.19-0.81%70,932
Oct 21, 202512.6412.7112.3812.3912.28-2.06%56,134
Oct 20, 202512.5212.6812.4712.6512.541.04%115,023
Oct 17, 202512.3712.5612.2212.5212.411.46%276,985
Oct 16, 202512.2112.5212.2112.3412.231.65%180,245
Oct 15, 202511.8812.1411.8812.1412.042.45%80,026
Oct 14, 202511.7311.8811.6711.8511.751.02%150,254
Oct 13, 202511.5411.7711.5411.7311.631.73%204,940