Compañía Cervecerías Unidas S.A. (CCU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 11.99 | 12.06 | 11.93 | 12.00 | 12.00 | 137,800 |
| Apr 19, 2024 | 11.83 | 11.99 | 11.83 | 11.93 | 11.93 | 92,300 |
| Apr 18, 2024 | 11.63 | 11.99 | 11.63 | 11.89 | 11.89 | 166,900 |
| Apr 17, 2024 | 11.78 | 11.89 | 11.61 | 11.63 | 11.63 | 281,700 |
| Apr 16, 2024 | 11.80 | 11.82 | 11.62 | 11.71 | 11.71 | 181,000 |
| Apr 15, 2024 | 12.22 | 12.42 | 11.87 | 11.87 | 11.87 | 152,900 |
| Apr 12, 2024 | 12.67 | 12.75 | 12.20 | 12.27 | 12.27 | 172,600 |
| Apr 11, 2024 | 12.22 | 12.79 | 12.22 | 12.75 | 12.75 | 224,000 |
| Apr 10, 2024 | 12.16 | 12.31 | 12.03 | 12.22 | 12.22 | 204,800 |
| Apr 09, 2024 | 12.34 | 12.40 | 12.25 | 12.35 | 12.35 | 81,600 |
| Apr 08, 2024 | 12.22 | 12.39 | 12.22 | 12.25 | 12.25 | 66,400 |
| Apr 05, 2024 | 12.32 | 12.32 | 12.09 | 12.22 | 12.22 | 118,200 |
| Apr 04, 2024 | 12.28 | 12.48 | 12.28 | 12.28 | 12.28 | 114,200 |
| Apr 03, 2024 | 11.96 | 12.29 | 11.96 | 12.14 | 12.14 | 129,900 |
| Apr 02, 2024 | 11.97 | 12.01 | 11.80 | 11.80 | 11.80 | 170,900 |
| Apr 01, 2024 | 11.94 | 12.04 | 11.84 | 12.04 | 12.04 | 165,300 |
| Mar 28, 2024 | 11.81 | 11.99 | 11.81 | 11.99 | 11.99 | 103,500 |
| Mar 27, 2024 | 11.87 | 11.95 | 11.84 | 11.84 | 11.84 | 168,200 |
| Mar 26, 2024 | 11.88 | 11.90 | 11.80 | 11.81 | 11.81 | 120,900 |
| Mar 25, 2024 | 11.81 | 11.91 | 11.78 | 11.79 | 11.79 | 154,100 |
| Mar 22, 2024 | 11.93 | 11.96 | 11.82 | 11.86 | 11.86 | 195,900 |
| Mar 21, 2024 | 12.08 | 12.08 | 11.94 | 11.96 | 11.96 | 150,000 |
| Mar 20, 2024 | 11.89 | 12.09 | 11.83 | 12.04 | 12.04 | 88,100 |
| Mar 19, 2024 | 11.97 | 12.08 | 11.87 | 12.00 | 12.00 | 177,600 |
| Mar 18, 2024 | 12.01 | 12.07 | 11.93 | 11.98 | 11.98 | 96,800 |
| Mar 15, 2024 | 12.06 | 12.07 | 11.95 | 12.03 | 12.03 | 83,700 |
| Mar 14, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 12.01 | 151,700 |
| Mar 13, 2024 | 11.94 | 12.13 | 11.85 | 12.12 | 12.12 | 89,000 |
| Mar 12, 2024 | 11.91 | 11.91 | 11.77 | 11.83 | 11.83 | 107,500 |
| Mar 11, 2024 | 11.72 | 11.91 | 11.68 | 11.88 | 11.88 | 176,300 |
| Mar 08, 2024 | 11.59 | 11.77 | 11.59 | 11.75 | 11.75 | 110,400 |
| Mar 07, 2024 | 11.31 | 11.45 | 11.23 | 11.45 | 11.45 | 89,800 |
| Mar 06, 2024 | 11.35 | 11.35 | 11.19 | 11.24 | 11.24 | 190,500 |
| Mar 05, 2024 | 11.28 | 11.36 | 11.15 | 11.22 | 11.22 | 322,700 |
| Mar 04, 2024 | 11.67 | 11.75 | 11.32 | 11.37 | 11.37 | 266,400 |
| Mar 01, 2024 | 11.68 | 11.81 | 11.57 | 11.74 | 11.74 | 129,100 |
| Feb 29, 2024 | 11.59 | 11.73 | 11.58 | 11.63 | 11.63 | 261,700 |
| Feb 28, 2024 | 11.58 | 11.58 | 11.38 | 11.46 | 11.46 | 180,600 |
| Feb 27, 2024 | 11.47 | 11.77 | 11.45 | 11.64 | 11.64 | 381,700 |
| Feb 26, 2024 | 11.62 | 11.63 | 11.39 | 11.51 | 11.51 | 131,200 |
| Feb 23, 2024 | 11.62 | 11.70 | 11.49 | 11.67 | 11.67 | 661,600 |
| Feb 22, 2024 | 11.91 | 11.91 | 11.62 | 11.65 | 11.65 | 350,000 |
| Feb 21, 2024 | 12.02 | 12.04 | 11.83 | 11.91 | 11.91 | 82,700 |
| Feb 20, 2024 | 12.01 | 12.16 | 12.00 | 12.00 | 12.00 | 70,800 |
| Feb 16, 2024 | 11.96 | 12.06 | 11.89 | 11.92 | 11.92 | 99,900 |
| Feb 15, 2024 | 11.80 | 11.95 | 11.74 | 11.76 | 11.76 | 73,700 |
| Feb 14, 2024 | 11.65 | 11.79 | 11.65 | 11.78 | 11.78 | 107,900 |
| Feb 13, 2024 | 11.64 | 11.73 | 11.53 | 11.60 | 11.60 | 160,000 |
| Feb 12, 2024 | 11.89 | 11.91 | 11.62 | 11.79 | 11.79 | 327,500 |
| Feb 09, 2024 | 11.89 | 11.89 | 11.75 | 11.86 | 11.86 | 66,400 |
| Feb 08, 2024 | 11.91 | 12.00 | 11.83 | 11.89 | 11.89 | 55,800 |
| Feb 07, 2024 | 12.09 | 12.09 | 11.91 | 11.95 | 11.95 | 136,700 |
| Feb 06, 2024 | 11.86 | 12.08 | 11.86 | 12.06 | 12.06 | 116,200 |
| Feb 05, 2024 | 12.07 | 12.07 | 11.82 | 11.89 | 11.89 | 154,100 |
| Feb 02, 2024 | 12.18 | 12.24 | 12.04 | 12.11 | 12.11 | 80,700 |
| Feb 01, 2024 | 12.01 | 12.38 | 12.01 | 12.34 | 12.34 | 209,700 |
| Jan 31, 2024 | 11.97 | 12.10 | 11.84 | 11.91 | 11.91 | 111,500 |
| Jan 30, 2024 | 11.98 | 12.03 | 11.87 | 12.00 | 12.00 | 209,100 |
| Jan 29, 2024 | 12.04 | 12.13 | 11.87 | 12.04 | 12.04 | 186,600 |
| Jan 26, 2024 | 12.14 | 12.16 | 11.93 | 12.04 | 12.04 | 270,600 |
| Jan 25, 2024 | 12.10 | 12.18 | 11.96 | 12.12 | 12.12 | 137,700 |
| Jan 24, 2024 | 12.26 | 12.33 | 12.04 | 12.04 | 12.04 | 162,700 |
| Jan 23, 2024 | 11.90 | 12.17 | 11.90 | 12.13 | 12.13 | 196,000 |
| Jan 22, 2024 | 12.03 | 12.11 | 11.74 | 11.80 | 11.80 | 267,900 |
| Jan 19, 2024 | 11.94 | 12.07 | 11.85 | 12.07 | 12.07 | 175,500 |
| Jan 18, 2024 | 11.81 | 11.97 | 11.76 | 11.89 | 11.89 | 154,300 |
| Jan 17, 2024 | 11.99 | 12.00 | 11.86 | 11.89 | 11.89 | 116,000 |
| Jan 16, 2024 | 12.45 | 12.45 | 12.06 | 12.06 | 12.06 | 88,200 |
| Jan 12, 2024 | 12.49 | 12.62 | 12.40 | 12.51 | 12.51 | 148,700 |
| Jan 11, 2024 | 12.50 | 12.51 | 12.25 | 12.48 | 12.48 | 333,600 |
| Jan 10, 2024 | 12.33 | 12.40 | 12.26 | 12.40 | 12.40 | 78,000 |
| Jan 09, 2024 | 12.40 | 12.52 | 12.30 | 12.33 | 12.33 | 143,300 |
| Jan 08, 2024 | 12.56 | 12.56 | 12.42 | 12.45 | 12.45 | 125,000 |
| Jan 05, 2024 | 12.70 | 12.80 | 12.59 | 12.61 | 12.61 | 114,300 |
| Jan 04, 2024 | 12.87 | 12.96 | 12.67 | 12.69 | 12.69 | 223,000 |
| Jan 03, 2024 | 12.89 | 13.05 | 12.78 | 12.85 | 12.85 | 199,900 |
| Jan 02, 2024 | 12.70 | 12.97 | 12.70 | 12.90 | 12.90 | 224,200 |
| Dec 29, 2023 | 12.72 | 12.80 | 12.51 | 12.54 | 12.54 | 475,500 |
| Dec 28, 2023 | 12.74 | 12.80 | 12.59 | 12.70 | 12.70 | 239,700 |
| Dec 27, 2023 | 12.78 | 12.86 | 12.72 | 12.77 | 12.77 | 223,000 |
| Dec 26, 2023 | 12.74 | 12.86 | 12.67 | 12.78 | 12.78 | 133,900 |
| Dec 22, 2023 | 12.83 | 12.84 | 12.68 | 12.73 | 12.73 | 92,100 |
| Dec 21, 2023 | 12.84 | 12.95 | 12.64 | 12.82 | 12.82 | 101,000 |
| Dec 20, 2023 | 13.32 | 13.32 | 12.79 | 12.79 | 12.79 | 247,500 |
| Dec 19, 2023 | 13.33 | 13.33 | 13.17 | 13.20 | 13.20 | 492,700 |
| Dec 18, 2023 | 13.18 | 13.27 | 12.95 | 12.97 | 12.97 | 155,000 |
| Dec 15, 2023 | 13.38 | 13.43 | 13.04 | 13.10 | 13.10 | 208,100 |
| Dec 14, 2023 | 13.55 | 13.61 | 13.43 | 13.45 | 13.45 | 214,900 |
| Dec 13, 2023 | 13.20 | 13.49 | 13.10 | 13.49 | 13.49 | 230,400 |
| Dec 12, 2023 | 12.99 | 13.27 | 12.87 | 13.17 | 13.17 | 254,700 |
| Dec 11, 2023 | 12.99 | 13.05 | 12.82 | 13.01 | 13.01 | 258,400 |
| Dec 08, 2023 | 13.08 | 13.19 | 13.00 | 13.03 | 13.03 | 87,800 |
| Dec 07, 2023 | 12.97 | 13.04 | 12.93 | 13.04 | 13.04 | 131,500 |
| Dec 06, 2023 | 12.98 | 13.00 | 12.81 | 12.99 | 12.99 | 285,300 |
| Dec 05, 2023 | 12.92 | 12.99 | 12.72 | 12.89 | 12.89 | 268,900 |
| Dec 04, 2023 | 12.84 | 13.05 | 12.78 | 12.89 | 12.89 | 227,200 |
| Dec 01, 2023 | 12.54 | 13.04 | 12.53 | 12.97 | 12.97 | 560,500 |
| Nov 30, 2023 | 12.15 | 12.38 | 11.97 | 12.25 | 12.25 | 5,547,500 |
| Nov 29, 2023 | 12.08 | 12.32 | 12.01 | 12.18 | 12.18 | 436,000 |
| Nov 28, 2023 | 11.87 | 12.17 | 11.87 | 12.08 | 12.08 | 97,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.