Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
15.34
-0.21 (-1.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.53 | 15.75 | 15.20 | 15.38 | 15.38 | -1.09% | 132,385 |
| Apr 24, 2025 | 15.14 | 15.70 | 15.14 | 15.55 | 15.55 | 0.52% | 258,431 |
| Apr 23, 2025 | 15.55 | 15.58 | 15.22 | 15.47 | 15.26 | 0.26% | 134,442 |
| Apr 22, 2025 | 15.37 | 15.48 | 15.27 | 15.43 | 15.22 | 1.51% | 152,062 |
| Apr 21, 2025 | 15.34 | 15.45 | 14.98 | 15.20 | 14.99 | -0.72% | 111,245 |
| Apr 17, 2025 | 15.15 | 15.33 | 14.95 | 15.31 | 15.10 | 1.73% | 170,682 |
| Apr 16, 2025 | 15.19 | 15.19 | 14.91 | 15.05 | 14.84 | -0.92% | 126,821 |
| Apr 15, 2025 | 15.14 | 15.42 | 15.07 | 15.19 | 14.98 | -0.07% | 182,177 |
| Apr 14, 2025 | 15.16 | 15.30 | 15.02 | 15.20 | 14.99 | 1.88% | 236,962 |
| Apr 11, 2025 | 14.49 | 14.96 | 14.21 | 14.92 | 14.72 | 4.26% | 265,520 |
| Apr 10, 2025 | 14.40 | 14.54 | 14.09 | 14.31 | 14.11 | -1.04% | 450,395 |
| Apr 9, 2025 | 13.51 | 14.54 | 13.43 | 14.46 | 14.26 | 7.03% | 999,670 |
| Apr 8, 2025 | 14.10 | 14.21 | 13.45 | 13.51 | 13.33 | -2.74% | 321,858 |
| Apr 7, 2025 | 14.12 | 14.51 | 13.73 | 13.89 | 13.70 | -5.38% | 552,477 |
| Apr 4, 2025 | 15.14 | 15.14 | 14.50 | 14.68 | 14.48 | -5.90% | 485,754 |
| Apr 3, 2025 | 15.13 | 15.67 | 15.13 | 15.60 | 15.39 | 2.90% | 296,719 |
| Apr 2, 2025 | 15.33 | 15.40 | 15.12 | 15.16 | 14.95 | -1.37% | 269,937 |
| Apr 1, 2025 | 15.14 | 15.43 | 15.05 | 15.37 | 15.16 | 1.12% | 318,952 |
| Mar 31, 2025 | 15.31 | 15.35 | 15.19 | 15.20 | 14.99 | -0.78% | 228,894 |
| Mar 28, 2025 | 15.47 | 15.58 | 15.20 | 15.32 | 15.11 | -1.92% | 230,333 |
| Mar 27, 2025 | 15.42 | 15.65 | 15.32 | 15.62 | 15.41 | 1.76% | 352,361 |
| Mar 26, 2025 | 15.32 | 15.43 | 15.24 | 15.35 | 15.14 | -0.65% | 171,766 |
| Mar 25, 2025 | 15.33 | 15.45 | 15.24 | 15.45 | 15.24 | 2.45% | 381,583 |
| Mar 24, 2025 | 15.26 | 15.41 | 15.07 | 15.08 | 14.87 | -1.69% | 222,733 |
| Mar 21, 2025 | 15.10 | 15.36 | 14.97 | 15.34 | 15.13 | 0.92% | 345,739 |
| Mar 20, 2025 | 15.20 | 15.23 | 15.07 | 15.20 | 14.99 | -1.23% | 279,400 |
| Mar 19, 2025 | 15.08 | 15.40 | 14.97 | 15.39 | 15.18 | 1.99% | 349,377 |
| Mar 18, 2025 | 14.97 | 15.09 | 14.86 | 15.09 | 14.88 | 1.28% | 164,846 |
| Mar 17, 2025 | 14.72 | 14.97 | 14.54 | 14.90 | 14.70 | 1.22% | 118,067 |
| Mar 14, 2025 | 14.78 | 14.84 | 14.63 | 14.72 | 14.52 | 0.48% | 106,368 |
| Mar 13, 2025 | 14.49 | 14.72 | 14.37 | 14.65 | 14.45 | 0.14% | 140,185 |
| Mar 12, 2025 | 14.30 | 14.65 | 14.16 | 14.63 | 14.43 | 2.38% | 188,671 |
| Mar 11, 2025 | 14.48 | 14.65 | 14.13 | 14.29 | 14.09 | -1.18% | 322,691 |
| Mar 10, 2025 | 14.74 | 14.92 | 14.33 | 14.46 | 14.26 | -3.28% | 275,641 |
| Mar 7, 2025 | 14.68 | 15.10 | 14.68 | 14.95 | 14.75 | 1.08% | 332,938 |
| Mar 6, 2025 | 14.60 | 14.79 | 14.60 | 14.79 | 14.59 | 1.51% | 192,478 |
| Mar 5, 2025 | 14.24 | 14.61 | 14.20 | 14.57 | 14.37 | 3.41% | 251,185 |
| Mar 4, 2025 | 13.91 | 14.13 | 13.70 | 14.09 | 13.90 | 1.22% | 210,647 |
| Mar 3, 2025 | 14.00 | 14.10 | 13.83 | 13.92 | 13.73 | -0.22% | 152,317 |
| Feb 28, 2025 | 13.92 | 14.10 | 13.82 | 13.95 | 13.76 | 0.50% | 178,924 |
| Feb 27, 2025 | 13.80 | 14.14 | 13.61 | 13.88 | 13.69 | 0.58% | 426,814 |
| Feb 26, 2025 | 13.30 | 13.93 | 13.23 | 13.80 | 13.61 | 5.50% | 1,019,449 |
| Feb 25, 2025 | 13.14 | 13.14 | 12.99 | 13.08 | 12.90 | 0.77% | 209,904 |
| Feb 24, 2025 | 12.99 | 13.04 | 12.89 | 12.98 | 12.80 | 0.23% | 170,461 |
| Feb 21, 2025 | 13.08 | 13.14 | 12.92 | 12.95 | 12.77 | -0.54% | 66,200 |
| Feb 20, 2025 | 12.75 | 13.07 | 12.75 | 13.02 | 12.84 | 1.80% | 116,167 |
| Feb 19, 2025 | 12.65 | 12.81 | 12.57 | 12.79 | 12.62 | 1.11% | 185,564 |
| Feb 18, 2025 | 12.98 | 12.98 | 12.60 | 12.65 | 12.48 | -2.77% | 171,560 |
| Feb 14, 2025 | 13.00 | 13.08 | 13.00 | 13.01 | 12.83 | 0.46% | 112,723 |
| Feb 13, 2025 | 12.84 | 12.98 | 12.73 | 12.95 | 12.77 | 0.47% | 131,466 |