Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.03

-0.51

(-3.28%)

At close: 04:00PM EST

14.84

-0.19

(-1.26%)

After hours:

04:03PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	15.48	15.59	14.99	15.03	15.03	224,000
Jan 26, 2023	15.50	15.61	15.40	15.54	15.54	123,300
Jan 25, 2023	15.45	15.61	15.31	15.45	15.45	110,200
Jan 24, 2023	15.06	15.67	15.05	15.50	15.50	218,400
Jan 23, 2023	14.75	15.11	14.72	15.07	15.07	196,900
Jan 20, 2023	14.38	14.75	14.21	14.70	14.70	450,400
Jan 19, 2023	13.65	13.84	13.59	13.68	13.68	258,700
Jan 18, 2023	13.81	13.87	13.43	13.43	13.43	141,000
Jan 17, 2023	13.42	13.82	13.42	13.73	13.73	211,000
Jan 13, 2023	13.74	13.74	13.36	13.38	13.38	212,000
Jan 12, 2023	13.82	14.15	13.64	13.65	13.65	207,500
Jan 11, 2023	13.58	13.87	13.48	13.76	13.76	121,100
Jan 10, 2023	13.49	13.55	13.33	13.44	13.44	92,300
Jan 09, 2023	13.37	13.45	13.11	13.27	13.27	148,600
Jan 06, 2023	13.01	13.45	12.99	13.25	13.25	139,900
Jan 05, 2023	12.68	12.99	12.59	12.92	12.92	123,800
Jan 04, 2023	12.71	12.81	12.61	12.68	12.68	125,300
Jan 03, 2023	13.14	13.23	12.65	12.75	12.75	246,300
Dec 30, 2022	13.24	13.40	12.95	13.12	13.12	212,300
Dec 29, 2022	13.22	13.51	13.16	13.25	13.25	159,300
Dec 28, 2022	12.92	13.49	12.90	13.20	13.20	467,400
Dec 27, 2022	12.74	12.91	12.53	12.83	12.83	234,600
Dec 23, 2022	12.20	12.70	12.20	12.70	12.70	137,700
Dec 22, 2022	12.34	12.42	12.08	12.29	12.29	108,200
Dec 21, 2022	12.30	12.68	12.30	12.59	12.59	380,200
Dec 20, 2022	12.35	12.67	12.23	12.25	12.25	235,700
Dec 19, 2022	11.85	12.21	11.85	12.18	12.18	265,800
Dec 16, 2022	11.95	12.02	11.75	11.92	11.92	202,900
Dec 15, 2022	11.96	12.17	11.90	12.03	12.03	229,600
Dec 14, 2022	12.17	12.32	11.98	12.07	12.07	397,500
Dec 13, 2022	12.29	12.44	12.16	12.21	12.21	190,500
Dec 12, 2022	11.83	12.11	11.83	12.05	12.05	227,200
Dec 09, 2022	11.95	12.01	11.83	11.83	11.83	148,300
Dec 08, 2022	12.07	12.11	11.84	11.99	11.99	140,700
Dec 07, 2022	12.17	12.18	12.00	12.15	12.15	215,600
Dec 06, 2022	12.27	12.33	12.02	12.27	12.27	344,900
Dec 05, 2022	12.54	12.64	12.40	12.46	12.46	159,900
Dec 02, 2022	12.43	12.63	12.31	12.61	12.61	182,300
Dec 01, 2022	12.18	12.49	12.17	12.48	12.48	192,300
Nov 30, 2022	12.16	12.32	12.07	12.18	12.18	293,700
Nov 29, 2022	11.94	12.10	11.81	11.94	11.94	454,300
Nov 28, 2022	12.00	12.10	11.87	11.94	11.94	141,300
Nov 25, 2022	11.74	12.03	11.70	11.98	11.98	90,100
Nov 23, 2022	11.63	11.89	11.58	11.85	11.85	273,100
Nov 22, 2022	11.40	11.69	11.32	11.62	11.62	172,100
Nov 21, 2022	11.27	11.36	11.13	11.22	11.22	255,000
Nov 18, 2022	11.37	11.49	10.91	11.22	11.22	420,500
Nov 17, 2022	11.20	11.53	11.20	11.45	11.45	260,800
Nov 16, 2022	11.27	11.51	11.27	11.37	11.37	171,800
Nov 15, 2022	11.46	11.56	11.37	11.37	11.37	215,200
Nov 14, 2022	11.20	11.45	11.13	11.31	11.31	249,600
Nov 11, 2022	11.22	11.38	11.21	11.36	11.36	133,300
Nov 10, 2022	11.35	11.52	11.16	11.21	11.21	173,800
Nov 09, 2022	11.32	11.54	10.99	10.99	10.99	226,200
Nov 08, 2022	11.34	11.60	11.26	11.43	11.43	250,000
Nov 07, 2022	11.36	11.38	11.21	11.24	11.24	84,200
Nov 04, 2022	11.05	11.31	11.05	11.27	11.27	106,600
Nov 03, 2022	10.80	10.97	10.71	10.90	10.90	88,600
Nov 02, 2022	11.15	11.20	10.88	10.91	10.91	139,000
Nov 01, 2022	10.70	11.23	10.70	11.18	11.18	207,000
Oct 31, 2022	10.87	10.93	10.76	10.81	10.81	81,800
Oct 28, 2022	10.75	10.94	10.74	10.89	10.89	160,200
Oct 27, 2022	10.46	10.79	10.43	10.71	10.71	462,800
Oct 26, 2022	10.40	10.58	10.36	10.40	10.40	186,300
Oct 25, 2022	10.33	10.44	10.18	10.41	10.41	164,400
Oct 24, 2022	10.55	10.56	10.35	10.36	10.36	135,600
Oct 21, 2022	10.48	10.68	10.39	10.64	10.64	162,400
Oct 20, 2022	10.43	10.76	10.43	10.45	10.45	135,500
Oct 19, 2022	10.68	10.76	10.46	10.47	10.47	308,800
Oct 18, 2022	10.78	10.87	10.55	10.84	10.84	239,000
Oct 17, 2022	10.43	10.73	10.43	10.66	10.66	145,600
Oct 14, 2022	10.71	10.77	10.32	10.35	10.35	209,600
Oct 13, 2022	10.23	10.76	10.17	10.56	10.56	184,300
Oct 12, 2022	10.55	10.56	10.27	10.34	10.34	232,100
Oct 11, 2022	10.60	10.78	10.50	10.57	10.57	415,100
Oct 10, 2022	10.68	10.79	10.65	10.76	10.76	89,200
Oct 07, 2022	11.07	11.09	10.71	10.74	10.74	118,600
Oct 06, 2022	10.91	11.17	10.88	11.12	11.12	192,900
Oct 05, 2022	10.96	10.99	10.86	10.96	10.96	114,100
Oct 04, 2022	11.05	11.21	11.00	11.11	11.11	171,600
Oct 03, 2022	11.05	11.05	10.68	10.99	10.99	207,500
Sept 30, 2022	10.57	10.92	10.52	10.78	10.78	538,300
Sept 29, 2022	10.59	10.69	10.40	10.58	10.58	337,500
Sept 28, 2022	10.50	10.87	10.11	10.78	10.78	690,200
Sept 27, 2022	9.46	9.69	9.36	9.60	9.60	1,084,700
Sept 26, 2022	9.47	9.52	9.31	9.47	9.47	507,700
Sept 23, 2022	9.78	9.78	9.38	9.51	9.51	493,200
Sept 22, 2022	9.91	9.98	9.81	9.92	9.92	342,300
Sept 21, 2022	10.17	10.17	9.85	9.95	9.95	655,700
Sept 20, 2022	10.39	10.39	10.02	10.09	10.09	358,100
Sept 19, 2022	10.29	10.50	10.29	10.43	10.43	303,200
Sept 16, 2022	10.49	10.50	10.23	10.34	10.34	484,600
Sept 15, 2022	10.61	10.67	10.49	10.52	10.52	228,500
Sept 14, 2022	10.79	10.89	10.66	10.72	10.72	113,200
Sept 13, 2022	11.14	11.20	10.78	10.83	10.83	118,100
Sept 12, 2022	11.24	11.51	11.15	11.36	11.36	171,400
Sept 09, 2022	11.05	11.19	11.01	11.10	11.10	159,000
Sept 08, 2022	11.04	11.10	10.92	11.00	11.00	106,100
Sept 07, 2022	11.00	11.15	10.82	11.05	11.05	386,300
Sept 06, 2022	11.50	11.78	11.08	11.09	11.09	512,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7507-0.0008(-0.1006%)

CRUDE OIL79.86+0.18(+0.23%)

BTC-CAD31,495.62+522.59(+1.69%)

Compañía Cervecerías Unidas S.A. (CCU)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7507
-0.0008(-0.1006%)

CRUDE OIL
79.86
+0.18(+0.23%)

BTC-CAD
31,495.62
+522.59(+1.69%)