Skip to main content
Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.20
-0.12 (-1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
11.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2111.3311.1811.2011.20-1.06%74,336
Apr 27, 202611.4711.5611.3111.3211.32-1.14%123,823
Apr 24, 202611.2911.5211.1911.4511.452.32%176,220
Apr 23, 202611.6011.7511.1711.1911.19-3.37%258,025
Apr 22, 202611.6611.8511.4211.5811.58-1.03%233,315
Apr 21, 202612.0712.1611.6411.7011.70-3.23%132,415
Apr 20, 202612.2412.5011.9812.0912.09-1.71%206,406
Apr 17, 202612.0912.4612.0712.3012.300.57%304,633
Apr 16, 202612.1512.3212.0612.2312.130.58%88,717
Apr 15, 202612.2712.3612.1412.1612.06-0.90%73,230
Apr 14, 202612.4612.5912.2512.2712.17-1.37%89,520
Apr 13, 202612.4012.5812.2712.4412.34-0.80%172,455
Apr 10, 202612.3512.6312.2312.5412.441.13%102,753
Apr 9, 202612.1312.5012.1312.4012.301.81%124,041
Apr 8, 202612.1512.3412.1312.1812.083.48%105,476
Apr 7, 202611.8411.9711.6211.7711.68-1.59%115,119
Apr 6, 202611.6811.9811.6811.9611.861.96%80,254
Apr 2, 202611.3711.8811.3711.7311.64-0.09%162,701
Apr 1, 202611.5811.7411.2811.7411.653.44%174,208
Mar 31, 202611.2511.4511.0411.3511.262.16%228,686
Mar 30, 202611.1111.1910.8711.1111.020.54%142,309
Mar 27, 202610.8611.2310.8511.0510.962.70%123,638
Mar 26, 202610.9310.9710.7110.7610.67-2.27%217,496
Mar 25, 202611.2111.3110.9811.0110.92-0.81%224,967
Mar 24, 202611.1911.2410.9511.1011.01-1.33%300,855
Mar 23, 202611.4911.5511.2311.2511.160.45%217,504
Mar 20, 202611.6911.6911.1911.2011.11-4.03%316,984
Mar 19, 202611.3511.8211.3411.6711.581.13%471,332
Mar 18, 202611.7811.8511.5211.5411.45-1.87%247,209
Mar 17, 202611.7811.8411.6011.7611.67-248,082
Mar 16, 202611.8411.9311.7111.7611.671.03%196,960
Mar 13, 202611.7711.7711.5411.6411.55-178,413
Mar 12, 202611.8111.8611.5511.6411.55-2.84%409,583
Mar 11, 202611.7912.0611.6711.9811.88-0.17%232,717
Mar 10, 202611.9612.2611.8812.0011.901.01%374,921
Mar 9, 202611.6711.9511.4311.8811.781.11%276,938
Mar 6, 202611.8311.9011.6311.7511.66-2.08%191,805
Mar 5, 202612.3512.4711.9112.0011.90-5.88%258,960
Mar 4, 202612.5312.7712.4512.7512.652.57%527,085
Mar 3, 202611.7112.4311.7112.4312.33-4.46%463,154
Mar 2, 202613.1013.1412.6913.0112.91-2.47%268,442
Feb 27, 202613.4713.5513.2413.3413.23-1.11%150,549
Feb 26, 202613.6413.6413.3613.4913.38-1.75%231,900
Feb 25, 202613.8814.0913.3713.7313.62-3.45%491,649
Feb 24, 202613.8414.3913.8314.2214.111.86%428,111
Feb 23, 202614.0914.2713.7813.9613.85-0.85%147,076
Feb 20, 202614.0514.0813.7914.0813.970.14%109,749
Feb 19, 202614.0514.2813.9314.0613.95-1.47%281,187
Feb 18, 202614.3814.4014.2014.2714.16-0.14%89,194
Feb 17, 202614.4214.4614.1414.2914.18-1.72%95,794
Feb 13, 202614.5814.5914.2414.5414.420.07%179,120
Feb 12, 202614.7415.0014.4614.5314.41-1.76%143,730
Feb 11, 202614.6714.9514.6214.7914.671.79%206,940
Feb 10, 202614.6314.6514.2914.5314.41-1.82%103,600
Feb 9, 202614.6014.8814.4514.8014.682.21%154,727
Feb 6, 202614.3914.4814.1714.4814.362.19%205,663
Feb 5, 202614.2814.3013.9414.1714.06-0.63%212,934
Feb 4, 202614.9115.0014.1814.2614.15-3.78%246,944
Feb 3, 202614.7114.8414.5414.8214.702.35%373,575
Feb 2, 202614.6014.7514.3014.4814.36-1.30%170,995
Jan 30, 202614.7614.9914.4714.6714.55-3.04%152,588
Jan 29, 202615.0415.3614.8215.1315.011.20%206,017
Jan 28, 202615.2415.2814.9314.9514.83-1.97%168,652
Jan 27, 202615.0915.2914.9915.2515.131.13%136,300
Jan 26, 202614.9315.1414.9315.0814.961.96%250,568
Jan 23, 202614.9515.0114.7814.7914.67-0.20%171,112
Jan 22, 202614.5414.8314.5414.8214.701.23%181,586
Jan 21, 202614.2714.7114.2714.6414.522.81%183,963
Jan 20, 202613.9114.2813.8314.2414.132.30%203,460
Jan 16, 202614.1214.1313.8513.9213.81-1.28%207,528
Jan 15, 202614.3514.4214.0614.1013.99-2.02%188,853
Jan 14, 202614.2514.4614.2414.3914.270.70%75,999
Jan 13, 202614.2014.3414.1614.2914.180.92%217,209
Jan 12, 202614.2114.3714.1414.1614.051.07%196,493
Jan 9, 202613.8014.0913.8014.0113.901.60%238,881
Jan 8, 202613.5213.8113.4513.7913.682.30%190,500
Jan 7, 202613.2113.5313.0113.4813.371.28%390,349
Jan 6, 202613.1813.5013.1813.3113.201.68%197,248
Jan 5, 202612.7213.2012.7013.0912.983.31%173,028
Jan 2, 202612.5112.9512.5112.6712.57-0.71%87,706
Dec 31, 202512.7212.9612.7212.7612.66-0.31%58,414
Dec 30, 202512.7512.8912.7512.8012.700.79%84,587
Dec 29, 202512.9112.9612.6612.7012.60-2.23%147,110
Dec 26, 202512.7813.0012.7712.9912.892.61%125,785
Dec 24, 202512.6412.8912.6412.6612.56-0.24%80,549
Dec 23, 202512.6312.8412.6312.6912.591.20%165,449
Dec 22, 202512.5912.7212.5312.5412.440.24%297,191
Dec 19, 202512.6012.7212.4912.5112.410.24%153,180
Dec 18, 202512.6212.7412.4712.4812.380.08%246,729
Dec 17, 202512.7312.7812.4612.4712.37-2.35%256,705
Dec 16, 202513.0213.0612.7212.7712.67-2.37%262,068
Dec 15, 202513.3613.3613.0113.0812.98-2.17%112,425
Dec 12, 202513.2613.3813.2113.3713.261.36%86,087
Dec 11, 202513.0213.3113.0213.1913.081.77%96,172
Dec 10, 202512.8313.0812.7912.9612.861.09%118,964
Dec 9, 202512.9713.0612.8012.8212.72-1.23%249,824
Dec 8, 202512.9513.0412.7212.9812.880.31%109,840
Dec 5, 202513.1913.2812.9212.9412.84-1.82%208,324
Dec 4, 202513.4213.5113.1013.1813.07-1.86%260,118
Dec 3, 202513.4913.5613.3813.4313.32-0.07%279,574