Compañía Cervecerías Unidas S.A. (CCU)
NYSE: CCU · Real-Time Price · USD
15.27
-0.05 (-0.33%)
Mar 31, 2025, 2:21 PM EDT - Market open
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.31 | 15.35 | 15.24 | 15.27 | - | -0.33% | 73,871 |
| Mar 28, 2025 | 15.47 | 15.58 | 15.20 | 15.32 | 15.32 | -1.92% | 230,333 |
| Mar 27, 2025 | 15.42 | 15.65 | 15.32 | 15.62 | 15.62 | 1.76% | 352,361 |
| Mar 26, 2025 | 15.32 | 15.43 | 15.24 | 15.35 | 15.35 | -0.65% | 171,766 |
| Mar 25, 2025 | 15.33 | 15.45 | 15.24 | 15.45 | 15.45 | 2.45% | 381,583 |
| Mar 24, 2025 | 15.26 | 15.41 | 15.07 | 15.08 | 15.08 | -1.69% | 222,733 |
| Mar 21, 2025 | 15.10 | 15.36 | 14.97 | 15.34 | 15.34 | 0.92% | 345,739 |
| Mar 20, 2025 | 15.20 | 15.23 | 15.07 | 15.20 | 15.20 | -1.23% | 279,400 |
| Mar 19, 2025 | 15.08 | 15.40 | 14.97 | 15.39 | 15.39 | 1.99% | 349,377 |
| Mar 18, 2025 | 14.97 | 15.09 | 14.86 | 15.09 | 15.09 | 1.28% | 164,846 |
| Mar 17, 2025 | 14.72 | 14.97 | 14.54 | 14.90 | 14.90 | 1.22% | 118,067 |
| Mar 14, 2025 | 14.78 | 14.84 | 14.63 | 14.72 | 14.72 | 0.48% | 106,368 |
| Mar 13, 2025 | 14.49 | 14.72 | 14.37 | 14.65 | 14.65 | 0.14% | 140,185 |
| Mar 12, 2025 | 14.30 | 14.65 | 14.16 | 14.63 | 14.63 | 2.38% | 188,671 |
| Mar 11, 2025 | 14.48 | 14.65 | 14.13 | 14.29 | 14.29 | -1.18% | 322,691 |
| Mar 10, 2025 | 14.74 | 14.92 | 14.33 | 14.46 | 14.46 | -3.28% | 275,641 |
| Mar 7, 2025 | 14.68 | 15.10 | 14.68 | 14.95 | 14.95 | 1.08% | 332,938 |
| Mar 6, 2025 | 14.60 | 14.79 | 14.60 | 14.79 | 14.79 | 1.51% | 192,478 |
| Mar 5, 2025 | 14.24 | 14.61 | 14.20 | 14.57 | 14.57 | 3.41% | 251,185 |
| Mar 4, 2025 | 13.91 | 14.13 | 13.70 | 14.09 | 14.09 | 1.22% | 210,647 |
| Mar 3, 2025 | 14.00 | 14.10 | 13.83 | 13.92 | 13.92 | -0.22% | 152,317 |
| Feb 28, 2025 | 13.92 | 14.10 | 13.82 | 13.95 | 13.95 | 0.50% | 178,924 |
| Feb 27, 2025 | 13.80 | 14.14 | 13.61 | 13.88 | 13.88 | 0.58% | 426,814 |
| Feb 26, 2025 | 13.30 | 13.93 | 13.23 | 13.80 | 13.80 | 5.50% | 1,019,449 |
| Feb 25, 2025 | 13.14 | 13.14 | 12.99 | 13.08 | 13.08 | 0.77% | 209,904 |
| Feb 24, 2025 | 12.99 | 13.04 | 12.89 | 12.98 | 12.98 | 0.23% | 170,461 |
| Feb 21, 2025 | 13.08 | 13.14 | 12.92 | 12.95 | 12.95 | -0.54% | 66,200 |
| Feb 20, 2025 | 12.75 | 13.07 | 12.75 | 13.02 | 13.02 | 1.80% | 116,167 |
| Feb 19, 2025 | 12.65 | 12.81 | 12.57 | 12.79 | 12.79 | 1.11% | 185,564 |
| Feb 18, 2025 | 12.98 | 12.98 | 12.60 | 12.65 | 12.65 | -2.77% | 171,560 |
| Feb 14, 2025 | 13.00 | 13.08 | 13.00 | 13.01 | 13.01 | 0.46% | 112,723 |
| Feb 13, 2025 | 12.84 | 12.98 | 12.73 | 12.95 | 12.95 | 0.47% | 131,466 |
| Feb 12, 2025 | 12.74 | 12.92 | 12.74 | 12.89 | 12.89 | 0.86% | 105,066 |
| Feb 11, 2025 | 12.63 | 12.78 | 12.56 | 12.78 | 12.78 | 2.08% | 156,115 |
| Feb 10, 2025 | 12.60 | 12.69 | 12.52 | 12.52 | 12.52 | -0.40% | 63,897 |
| Feb 7, 2025 | 12.65 | 12.65 | 12.49 | 12.57 | 12.57 | -0.55% | 46,580 |
| Feb 6, 2025 | 12.48 | 12.67 | 12.48 | 12.64 | 12.64 | 1.85% | 111,875 |
| Feb 5, 2025 | 12.25 | 12.41 | 12.03 | 12.41 | 12.41 | 1.89% | 112,626 |
| Feb 4, 2025 | 11.97 | 12.22 | 11.79 | 12.18 | 12.18 | 2.01% | 105,470 |
| Feb 3, 2025 | 11.98 | 12.02 | 11.86 | 11.94 | 11.94 | -1.65% | 117,693 |
| Jan 31, 2025 | 12.06 | 12.26 | 12.02 | 12.14 | 12.14 | 0.25% | 141,600 |
| Jan 30, 2025 | 12.05 | 12.14 | 11.97 | 12.11 | 12.11 | 1.34% | 127,859 |
| Jan 29, 2025 | 11.84 | 11.98 | 11.80 | 11.95 | 11.95 | 0.76% | 113,785 |
| Jan 28, 2025 | 11.80 | 11.87 | 11.70 | 11.86 | 11.86 | -0.08% | 107,128 |
| Jan 27, 2025 | 11.96 | 12.03 | 11.79 | 11.87 | 11.87 | -1.33% | 77,582 |
| Jan 24, 2025 | 11.95 | 12.08 | 11.91 | 12.03 | 12.03 | 0.75% | 116,766 |
| Jan 23, 2025 | 11.86 | 11.97 | 11.78 | 11.94 | 11.94 | 0.67% | 108,251 |
| Jan 22, 2025 | 11.88 | 11.97 | 11.83 | 11.86 | 11.86 | - | 85,030 |
| Jan 21, 2025 | 11.69 | 11.86 | 11.65 | 11.86 | 11.86 | 1.72% | 115,177 |
| Jan 17, 2025 | 11.56 | 11.69 | 11.47 | 11.66 | 11.66 | 0.87% | 277,067 |