Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
12.77
-0.15 (-1.16%)
Oct 29, 2025, 4:00 PM EDT - Market closed

CCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.9412.9512.7412.7712.77-1.16%70,948
Oct 28, 202513.1313.2012.8812.9212.92-0.84%85,734
Oct 27, 202512.9913.1412.9413.0313.035.17%176,235
Oct 24, 202512.6012.6312.3812.3912.39-1.74%147,085
Oct 23, 202512.4012.6112.3312.6112.612.60%84,291
Oct 22, 202512.3212.3912.2012.2912.29-0.81%70,932
Oct 21, 202512.6412.7112.3812.3912.39-2.06%56,134
Oct 20, 202512.5212.6812.4712.6512.651.04%115,023
Oct 17, 202512.3712.5612.2212.5212.521.46%276,985
Oct 16, 202512.2112.5212.2112.3412.341.65%180,245
Oct 15, 202511.8812.1411.8812.1412.142.45%80,026
Oct 14, 202511.7311.8811.6711.8511.851.02%150,254
Oct 13, 202511.5411.7711.5411.7311.731.73%204,940
Oct 10, 202511.8111.8611.3511.5311.53-2.78%146,158
Oct 9, 202511.8811.9111.7111.8611.860.08%116,364
Oct 8, 202511.6611.9211.6611.8511.852.42%112,704
Oct 7, 202511.6411.7311.5711.5711.57-1.11%103,781
Oct 6, 202511.6811.7911.5911.7011.700.60%132,639
Oct 3, 202511.6511.8511.6211.6311.63-0.17%80,770
Oct 2, 202511.9011.9111.5511.6511.65-1.44%78,876
Oct 1, 202512.2512.2511.8211.8211.82-2.48%194,453
Sep 30, 202512.2512.3212.0612.1212.12-0.41%143,696
Sep 29, 202512.0312.2612.0312.1712.171.67%114,204
Sep 26, 202511.8811.9811.8511.9711.972.13%76,200
Sep 25, 202511.9512.0111.7211.7211.72-2.17%103,530
Sep 24, 202511.9012.0711.9011.9811.980.84%188,279
Sep 23, 202511.8011.9711.8011.8811.880.68%77,202
Sep 22, 202511.9011.9011.7011.8011.800.94%264,269
Sep 19, 202511.6611.7711.5711.6911.690.26%146,161
Sep 18, 202511.8911.9311.6411.6611.66-2.18%143,697
Sep 17, 202512.2412.2711.9111.9211.92-2.45%106,768
Sep 16, 202512.1712.2812.1212.2212.22-0.08%70,377
Sep 15, 202512.0012.2611.9912.2312.232.43%142,794
Sep 12, 202512.1012.1811.9011.9411.94-1.40%144,044
Sep 11, 202511.9612.1411.9112.1112.112.45%111,557
Sep 10, 202511.9611.9711.7711.8211.82-0.59%158,673
Sep 9, 202511.8512.1311.8511.8911.890.76%175,355
Sep 8, 202512.3412.3411.7711.8011.80-4.68%248,059
Sep 5, 202512.3512.4712.2912.3812.380.90%175,932
Sep 4, 202512.2112.2712.1012.2712.270.33%101,916
Sep 3, 202512.2212.3412.1812.2312.23-0.33%69,894
Sep 2, 202512.2812.3112.1612.2712.27-0.81%84,312
Aug 29, 202512.2612.5012.2612.3712.370.49%71,889
Aug 28, 202512.3512.3512.2412.3112.310.24%90,948
Aug 27, 202512.1412.3112.1212.2812.280.49%113,534
Aug 26, 202512.1912.3412.1312.2212.220.16%110,606
Aug 25, 202512.3112.3912.2012.2012.20-1.05%81,961
Aug 22, 202512.0712.3612.0712.3312.332.24%90,310
Aug 21, 202512.0512.2012.0112.0612.06-0.58%105,487
Aug 20, 202512.3712.4212.1212.1312.13-2.02%180,893