Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
11.02
-0.32 (-2.82%)
Oct 30, 2024, 4:00 PM EDT - Market closed
CCU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 11.32 | 11.32 | 11.01 | 11.02 | 11.02 | -2.82% | 199,616 |
Oct 29, 2024 | 11.47 | 11.57 | 11.33 | 11.34 | 11.34 | -1.82% | 128,199 |
Oct 28, 2024 | 11.51 | 11.63 | 11.51 | 11.55 | 11.55 | 0.70% | 74,269 |
Oct 25, 2024 | 11.61 | 11.63 | 11.42 | 11.47 | 11.47 | -1.46% | 101,392 |
Oct 24, 2024 | 11.61 | 11.64 | 11.57 | 11.64 | 11.64 | - | 110,622 |
Oct 23, 2024 | 11.55 | 11.69 | 11.53 | 11.64 | 11.64 | 0.78% | 107,847 |
Oct 22, 2024 | 11.34 | 11.64 | 11.31 | 11.55 | 11.55 | 1.67% | 245,395 |
Oct 21, 2024 | 11.14 | 11.42 | 11.14 | 11.36 | 11.36 | 0.98% | 78,830 |
Oct 18, 2024 | 11.09 | 11.35 | 11.06 | 11.25 | 11.25 | 0.90% | 93,547 |
Oct 17, 2024 | 11.23 | 11.23 | 11.09 | 11.15 | 11.15 | -1.76% | 205,325 |
Oct 16, 2024 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 2.25% | 172,109 |
Oct 15, 2024 | 11.24 | 11.29 | 11.10 | 11.10 | 11.10 | -2.20% | 269,379 |
Oct 14, 2024 | 11.16 | 11.35 | 11.14 | 11.35 | 11.35 | 1.07% | 118,664 |
Oct 11, 2024 | 11.24 | 11.40 | 11.21 | 11.23 | 11.23 | -0.53% | 92,746 |
Oct 10, 2024 | 11.10 | 11.36 | 11.09 | 11.29 | 11.29 | 1.16% | 144,627 |
Oct 9, 2024 | 10.98 | 11.17 | 10.98 | 11.16 | 11.16 | 2.01% | 81,953 |
Oct 8, 2024 | 11.03 | 11.06 | 10.89 | 10.94 | 10.94 | -1.44% | 245,495 |
Oct 7, 2024 | 11.18 | 11.19 | 11.07 | 11.10 | 11.10 | -0.72% | 46,718 |
Oct 4, 2024 | 11.00 | 11.24 | 11.00 | 11.18 | 11.18 | 0.90% | 95,352 |
Oct 3, 2024 | 11.20 | 11.20 | 11.00 | 11.08 | 11.08 | -2.21% | 101,125 |
Oct 2, 2024 | 11.62 | 11.63 | 11.28 | 11.33 | 11.33 | -2.75% | 68,204 |
Oct 1, 2024 | 11.62 | 11.70 | 11.53 | 11.65 | 11.65 | 0.17% | 182,017 |
Sep 30, 2024 | 11.77 | 11.82 | 11.61 | 11.63 | 11.63 | -0.34% | 206,593 |
Sep 27, 2024 | 11.67 | 11.73 | 11.59 | 11.67 | 11.67 | 0.69% | 238,684 |
Sep 26, 2024 | 11.29 | 11.61 | 11.28 | 11.59 | 11.59 | 5.84% | 288,036 |
Sep 25, 2024 | 10.88 | 11.00 | 10.80 | 10.95 | 10.95 | 1.67% | 386,281 |
Sep 24, 2024 | 10.72 | 10.88 | 10.72 | 10.77 | 10.77 | 2.47% | 200,925 |
Sep 23, 2024 | 10.35 | 10.56 | 10.35 | 10.51 | 10.51 | 2.84% | 443,201 |
Sep 20, 2024 | 10.34 | 10.34 | 10.03 | 10.22 | 10.22 | -1.92% | 211,100 |
Sep 19, 2024 | 10.42 | 10.50 | 10.30 | 10.42 | 10.42 | 0.87% | 82,553 |
Sep 18, 2024 | 10.30 | 10.47 | 10.25 | 10.33 | 10.33 | -0.39% | 64,776 |
Sep 17, 2024 | 10.62 | 10.66 | 10.34 | 10.37 | 10.37 | -3.08% | 129,481 |
Sep 16, 2024 | 10.59 | 10.78 | 10.55 | 10.70 | 10.70 | 1.81% | 394,348 |
Sep 13, 2024 | 10.39 | 10.61 | 10.39 | 10.51 | 10.51 | 2.14% | 476,728 |
Sep 12, 2024 | 10.33 | 10.48 | 10.19 | 10.29 | 10.29 | 1.28% | 3,102,286 |
Sep 11, 2024 | 10.13 | 10.21 | 10.12 | 10.16 | 10.16 | 0.49% | 311,225 |
Sep 10, 2024 | 10.30 | 10.42 | 10.10 | 10.11 | 10.11 | -2.22% | 300,247 |
Sep 9, 2024 | 10.52 | 10.56 | 10.34 | 10.34 | 10.34 | -1.05% | 152,852 |
Sep 6, 2024 | 10.80 | 10.80 | 10.42 | 10.45 | 10.45 | -2.43% | 141,198 |
Sep 5, 2024 | 10.71 | 10.81 | 10.66 | 10.71 | 10.71 | -1.02% | 205,358 |
Sep 4, 2024 | 10.92 | 11.00 | 10.76 | 10.82 | 10.82 | -1.10% | 79,995 |
Sep 3, 2024 | 11.16 | 11.32 | 10.89 | 10.94 | 10.94 | -2.32% | 83,752 |
Aug 30, 2024 | 11.38 | 11.50 | 11.10 | 11.20 | 11.20 | -1.06% | 61,024 |
Aug 29, 2024 | 11.39 | 11.55 | 11.21 | 11.32 | 11.32 | -1.48% | 263,178 |
Aug 28, 2024 | 11.69 | 11.69 | 11.38 | 11.49 | 11.49 | -1.03% | 84,106 |
Aug 27, 2024 | 11.45 | 11.61 | 11.45 | 11.61 | 11.61 | 0.96% | 80,549 |
Aug 26, 2024 | 11.29 | 11.67 | 11.29 | 11.50 | 11.50 | -1.63% | 144,676 |
Aug 23, 2024 | 11.55 | 11.74 | 11.50 | 11.69 | 11.69 | 0.60% | 52,924 |
Aug 22, 2024 | 11.74 | 11.77 | 11.57 | 11.62 | 11.62 | -0.43% | 58,883 |
Aug 21, 2024 | 11.64 | 11.70 | 11.54 | 11.67 | 11.67 | 0.60% | 71,394 |
Aug 20, 2024 | 11.68 | 11.71 | 11.46 | 11.60 | 11.60 | -0.43% | 72,615 |
Aug 19, 2024 | 11.29 | 11.65 | 11.25 | 11.65 | 11.65 | 2.82% | 54,808 |
Aug 16, 2024 | 11.34 | 11.47 | 11.30 | 11.33 | 11.33 | -0.61% | 76,568 |
Aug 15, 2024 | 11.41 | 11.53 | 11.33 | 11.40 | 11.40 | 0.26% | 91,332 |
Aug 14, 2024 | 11.39 | 11.51 | 11.29 | 11.37 | 11.37 | 0.53% | 142,393 |
Aug 13, 2024 | 10.93 | 11.34 | 10.93 | 11.31 | 11.31 | 2.08% | 159,873 |
Aug 12, 2024 | 10.99 | 11.10 | 10.98 | 11.08 | 11.08 | 0.73% | 121,291 |
Aug 9, 2024 | 10.99 | 11.12 | 10.86 | 11.00 | 11.00 | 0.27% | 171,797 |
Aug 8, 2024 | 10.00 | 10.97 | 10.00 | 10.97 | 10.97 | 2.81% | 288,936 |
Aug 7, 2024 | 10.69 | 10.83 | 10.62 | 10.67 | 10.67 | 0.66% | 65,265 |
Aug 6, 2024 | 10.52 | 10.71 | 10.52 | 10.60 | 10.60 | 0.47% | 83,638 |
Aug 5, 2024 | 10.74 | 10.78 | 10.49 | 10.55 | 10.55 | -3.48% | 86,761 |
Aug 2, 2024 | 10.80 | 10.98 | 10.70 | 10.93 | 10.93 | 0.46% | 69,470 |
Aug 1, 2024 | 10.96 | 11.18 | 10.80 | 10.88 | 10.88 | -0.91% | 60,151 |
Jul 31, 2024 | 10.93 | 11.17 | 10.90 | 10.98 | 10.98 | 0.92% | 60,518 |
Jul 30, 2024 | 11.07 | 11.16 | 10.87 | 10.88 | 10.88 | -1.54% | 60,715 |
Jul 29, 2024 | 11.15 | 11.20 | 10.98 | 11.05 | 11.05 | -1.78% | 76,023 |
Jul 26, 2024 | 11.18 | 11.37 | 11.13 | 11.25 | 11.25 | 1.17% | 74,510 |
Jul 25, 2024 | 11.47 | 11.52 | 11.12 | 11.12 | 11.12 | -2.97% | 126,244 |
Jul 24, 2024 | 11.37 | 11.56 | 11.33 | 11.46 | 11.46 | 1.15% | 262,224 |
Jul 23, 2024 | 11.72 | 11.76 | 11.33 | 11.33 | 11.33 | -4.15% | 134,313 |
Jul 22, 2024 | 12.01 | 12.03 | 11.80 | 11.82 | 11.82 | -1.01% | 62,172 |
Jul 19, 2024 | 12.17 | 12.22 | 11.93 | 11.94 | 11.94 | -2.21% | 92,316 |
Jul 18, 2024 | 12.24 | 12.27 | 12.12 | 12.21 | 12.21 | -0.41% | 151,905 |
Jul 17, 2024 | 12.16 | 12.46 | 12.09 | 12.26 | 12.26 | -0.16% | 100,657 |
Jul 16, 2024 | 12.36 | 12.43 | 12.17 | 12.28 | 12.28 | -0.41% | 140,155 |
Jul 15, 2024 | 12.20 | 12.52 | 12.03 | 12.33 | 12.33 | 0.74% | 63,773 |
Jul 12, 2024 | 12.20 | 12.30 | 12.13 | 12.24 | 12.24 | 0.66% | 43,367 |
Jul 11, 2024 | 12.25 | 12.41 | 12.00 | 12.16 | 12.16 | 0.50% | 152,216 |
Jul 10, 2024 | 11.56 | 12.14 | 11.56 | 12.10 | 12.10 | 4.67% | 235,384 |
Jul 9, 2024 | 11.57 | 11.66 | 11.51 | 11.56 | 11.56 | -0.17% | 222,402 |
Jul 8, 2024 | 11.16 | 11.70 | 11.15 | 11.58 | 11.58 | 4.51% | 549,576 |
Jul 5, 2024 | 11.25 | 11.34 | 11.06 | 11.08 | 11.08 | -1.51% | 104,889 |
Jul 3, 2024 | 11.15 | 11.44 | 11.15 | 11.25 | 11.25 | 0.90% | 55,167 |
Jul 2, 2024 | 11.06 | 11.15 | 11.02 | 11.15 | 11.15 | - | 61,123 |
Jul 1, 2024 | 11.21 | 11.38 | 11.08 | 11.15 | 11.15 | -2.02% | 93,566 |
Jun 28, 2024 | 11.42 | 11.55 | 11.32 | 11.38 | 11.38 | -0.26% | 127,038 |
Jun 27, 2024 | 11.37 | 11.44 | 11.26 | 11.41 | 11.41 | 0.35% | 98,362 |
Jun 26, 2024 | 11.32 | 11.42 | 11.25 | 11.37 | 11.37 | 0.80% | 155,350 |
Jun 25, 2024 | 11.28 | 11.31 | 11.20 | 11.28 | 11.28 | 0.09% | 55,922 |
Jun 24, 2024 | 11.55 | 11.64 | 11.24 | 11.27 | 11.27 | -2.25% | 64,220 |
Jun 21, 2024 | 11.52 | 11.63 | 11.50 | 11.53 | 11.53 | - | 78,271 |
Jun 20, 2024 | 11.74 | 11.74 | 11.50 | 11.53 | 11.53 | -1.03% | 46,164 |
Jun 18, 2024 | 11.72 | 11.93 | 11.65 | 11.65 | 11.65 | -0.43% | 76,158 |
Jun 17, 2024 | 11.69 | 11.77 | 11.64 | 11.70 | 11.70 | 0.17% | 39,073 |
Jun 14, 2024 | 11.89 | 11.95 | 11.68 | 11.68 | 11.68 | -2.34% | 52,644 |
Jun 13, 2024 | 12.01 | 12.18 | 11.94 | 11.96 | 11.96 | -0.66% | 35,257 |
Jun 12, 2024 | 12.10 | 12.22 | 12.02 | 12.04 | 12.04 | 0.33% | 57,242 |
Jun 11, 2024 | 12.05 | 12.05 | 11.60 | 12.00 | 12.00 | -0.25% | 106,904 |
Jun 10, 2024 | 12.01 | 12.15 | 12.01 | 12.03 | 12.03 | -0.41% | 54,827 |