Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

16.89+0.18 (+1.08%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	-	-	-	-	-	-
Oct. 26, 2021	16.66	17.02	16.56	16.89	16.89	291,000
Oct. 25, 2021	16.47	16.96	16.38	16.71	16.71	167,300
Oct. 22, 2021	16.08	16.58	16.06	16.40	16.40	111,000
Oct. 21, 2021	16.00	16.57	15.59	16.07	16.07	274,800
Oct. 21, 2021	0.491098 Dividend
Oct. 20, 2021	16.15	16.72	16.14	16.67	16.18	294,000
Oct. 19, 2021	16.58	16.58	15.98	16.05	15.58	230,700
Oct. 18, 2021	16.05	16.64	16.01	16.37	15.89	154,000
Oct. 15, 2021	16.01	16.26	15.88	16.01	15.54	116,200
Oct. 14, 2021	16.43	16.60	15.98	15.98	15.51	89,700
Oct. 13, 2021	16.42	16.61	16.23	16.24	15.76	139,200
Oct. 12, 2021	16.43	16.58	16.36	16.50	16.01	121,500
Oct. 11, 2021	16.80	16.94	16.48	16.48	15.99	105,700
Oct. 08, 2021	16.64	16.96	16.52	16.84	16.34	315,700
Oct. 07, 2021	16.25	16.61	16.15	16.50	16.01	258,500
Oct. 06, 2021	16.40	16.40	15.98	16.07	15.60	329,200
Oct. 05, 2021	16.44	16.88	16.30	16.47	15.98	181,300
Oct. 04, 2021	16.86	17.01	16.37	16.43	15.95	102,700
Oct. 01, 2021	17.09	17.29	16.90	16.99	16.49	162,000
Sep. 30, 2021	17.37	17.55	17.21	17.29	16.78	169,400
Sep. 29, 2021	17.65	17.66	17.30	17.32	16.81	138,700
Sep. 28, 2021	17.35	17.75	17.03	17.45	16.94	153,200
Sep. 27, 2021	17.57	17.83	17.50	17.50	16.98	71,100
Sep. 24, 2021	17.64	17.91	17.61	17.68	17.16	79,000
Sep. 23, 2021	17.85	18.09	17.74	17.82	17.30	74,800
Sep. 22, 2021	17.58	18.27	17.58	17.91	17.38	162,300
Sep. 21, 2021	17.84	17.87	17.40	17.55	17.03	122,000
Sep. 20, 2021	17.81	18.05	17.51	17.67	17.15	100,300
Sep. 17, 2021	18.58	18.58	18.00	18.03	17.50	170,500
Sep. 16, 2021	18.63	18.85	18.19	18.67	18.12	323,000
Sep. 15, 2021	18.54	18.87	18.54	18.65	18.10	164,100
Sep. 14, 2021	18.88	19.08	18.50	18.65	18.10	227,600
Sep. 13, 2021	19.09	19.39	18.77	18.85	18.29	145,000
Sep. 10, 2021	19.61	19.61	19.09	19.10	18.54	119,000
Sep. 09, 2021	19.65	19.76	19.35	19.48	18.91	51,100
Sep. 08, 2021	19.88	19.94	19.36	19.56	18.98	73,300
Sep. 07, 2021	20.23	20.36	19.90	19.96	19.37	50,700
Sep. 03, 2021	20.06	20.15	19.84	20.12	19.53	79,000
Sep. 02, 2021	20.10	20.21	19.83	19.97	19.38	58,200
Sep. 01, 2021	20.13	20.31	19.72	20.14	19.55	120,900
Aug. 31, 2021	20.09	20.42	20.00	20.29	19.69	96,200
Aug. 30, 2021	20.10	20.43	19.91	20.04	19.45	81,300
Aug. 27, 2021	20.04	21.04	20.01	20.04	19.45	220,800
Aug. 26, 2021	20.04	20.10	19.78	20.00	19.41	106,500
Aug. 25, 2021	19.73	19.99	19.51	19.98	19.39	92,900
Aug. 24, 2021	20.05	20.19	19.57	19.70	19.12	193,400
Aug. 23, 2021	20.50	20.52	20.04	20.12	19.53	82,400
Aug. 20, 2021	20.54	20.60	20.34	20.48	19.88	62,600
Aug. 19, 2021	20.16	20.53	19.95	20.48	19.88	217,100
Aug. 18, 2021	20.35	20.61	20.16	20.29	19.69	217,800
Aug. 17, 2021	20.02	20.37	19.81	20.33	19.73	91,900
Aug. 16, 2021	20.06	20.18	19.76	20.10	19.51	166,300
Aug. 13, 2021	20.03	20.48	19.75	20.03	19.44	114,100
Aug. 12, 2021	20.98	21.00	20.50	20.53	19.93	109,000
Aug. 11, 2021	21.30	21.40	20.83	21.01	20.39	107,300
Aug. 10, 2021	20.79	21.45	20.76	21.17	20.55	106,100
Aug. 09, 2021	20.74	20.96	20.59	20.83	20.22	45,200
Aug. 06, 2021	21.05	21.06	20.46	20.76	20.15	190,700
Aug. 05, 2021	21.82	21.82	20.81	20.97	20.35	139,400
Aug. 04, 2021	20.78	21.30	20.78	21.18	20.56	126,700
Aug. 03, 2021	20.82	21.04	20.28	21.00	20.38	193,000
Aug. 02, 2021	21.38	21.78	20.58	20.75	20.14	174,200
Jul. 30, 2021	21.18	21.43	21.09	21.26	20.63	159,400
Jul. 29, 2021	20.91	21.58	20.75	21.39	20.76	143,500
Jul. 28, 2021	20.52	20.87	20.46	20.82	20.21	133,700
Jul. 27, 2021	20.56	20.77	20.45	20.61	20.00	209,100
Jul. 26, 2021	20.55	20.62	20.30	20.59	19.98	59,800
Jul. 23, 2021	20.52	20.62	20.31	20.50	19.90	68,800
Jul. 22, 2021	20.31	20.76	20.31	20.54	19.93	183,000
Jul. 21, 2021	20.59	20.72	20.19	20.31	19.71	226,200
Jul. 20, 2021	20.36	20.83	20.20	20.63	20.02	128,700
Jul. 19, 2021	19.57	20.32	19.47	20.27	19.67	519,900
Jul. 16, 2021	20.35	20.35	19.69	19.83	19.25	114,200
Jul. 15, 2021	20.59	20.67	20.23	20.29	19.69	221,900
Jul. 14, 2021	20.50	20.84	20.38	20.61	20.00	257,300
Jul. 13, 2021	20.82	21.00	20.30	20.39	19.79	291,200
Jul. 12, 2021	21.00	21.14	20.59	20.82	20.21	192,900
Jul. 09, 2021	20.79	21.03	20.72	20.94	20.32	145,600
Jul. 08, 2021	20.54	20.74	20.35	20.69	20.08	202,900
Jul. 07, 2021	20.80	20.89	20.10	20.85	20.24	282,900
Jul. 06, 2021	21.16	21.39	20.70	20.85	20.24	430,100
Jul. 02, 2021	20.22	21.01	19.58	20.82	20.21	243,400
Jul. 01, 2021	20.42	20.46	20.00	20.21	19.61	229,100
Jun. 30, 2021	20.00	20.24	19.93	20.14	19.55	232,900
Jun. 29, 2021	19.31	20.05	19.24	19.99	19.40	266,400
Jun. 28, 2021	19.59	19.66	19.24	19.32	18.75	65,200
Jun. 25, 2021	19.70	19.92	19.50	19.60	19.02	147,000
Jun. 24, 2021	18.96	19.71	18.95	19.70	19.12	325,300
Jun. 23, 2021	18.87	19.14	18.79	18.89	18.33	173,000
Jun. 22, 2021	18.46	19.00	18.16	18.91	18.35	227,900
Jun. 21, 2021	18.29	18.69	18.25	18.42	17.88	61,000
Jun. 18, 2021	18.42	18.56	18.24	18.27	17.73	105,700
Jun. 17, 2021	18.82	18.88	18.49	18.58	18.03	267,400
Jun. 16, 2021	18.78	19.02	18.63	18.85	18.29	203,500
Jun. 15, 2021	18.98	18.99	18.68	18.81	18.26	244,000
Jun. 14, 2021	18.27	18.71	18.27	18.66	18.11	97,500
Jun. 11, 2021	18.46	18.46	18.27	18.27	17.73	332,100
Jun. 10, 2021	18.22	18.48	18.22	18.37	17.83	454,600
Jun. 09, 2021	18.16	18.33	18.11	18.26	17.72	251,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.35(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.78(+0.04%)

CAD/USD0.8063-0.0010(-0.1209%)

BTC-CAD72,609.03-5,929.93(-7.55%)

CMC Crypto 2001,403.10-102.05(-6.78%)

Compañía Cervecerías Unidas S.A. (CCU)

S&P/TSX
21,173.45
-111.35(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.78(+0.04%)

CAD/USD
0.8063
-0.0010(-0.1209%)

BTC-CAD
72,609.03
-5,929.93(-7.55%)

CMC Crypto 200
1,403.10
-102.05(-6.78%)