Canada markets open in 2 hours 45 minutes

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.39+0.57 (+2.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202120.9121.5820.7521.3921.39143,500
Jul. 28, 202120.5220.8720.4620.8220.82133,700
Jul. 27, 202120.5620.7720.4520.6120.61209,100
Jul. 26, 202120.5520.6220.3020.5920.5959,800
Jul. 23, 202120.5220.6220.3120.5020.5068,800
Jul. 22, 202120.3120.7620.3120.5420.54183,000
Jul. 21, 202120.5920.7220.1920.3120.31226,200
Jul. 20, 202120.3620.8320.2020.6320.63128,700
Jul. 19, 202119.5720.3219.4720.2720.27519,900
Jul. 16, 202120.3520.3519.6919.8319.83114,200
Jul. 15, 202120.5920.6720.2320.2920.29221,900
Jul. 14, 202120.5020.8420.3820.6120.61257,300
Jul. 13, 202120.8221.0020.3020.3920.39291,200
Jul. 12, 202121.0021.1420.5920.8220.82192,900
Jul. 09, 202120.7921.0320.7220.9420.94145,600
Jul. 08, 202120.5420.7420.3520.6920.69202,900
Jul. 07, 202120.8020.8920.1020.8520.85282,900
Jul. 06, 202121.1621.3920.7020.8520.85430,100
Jul. 02, 202120.2221.0119.5820.8220.82243,400
Jul. 01, 202120.4220.4620.0020.2120.21229,100
Jun. 30, 202120.0020.2419.9320.1420.14232,900
Jun. 29, 202119.3120.0519.2419.9919.99266,400
Jun. 28, 202119.5919.6619.2419.3219.3265,200
Jun. 25, 202119.7019.9219.5019.6019.60147,000
Jun. 24, 202118.9619.7118.9519.7019.70325,300
Jun. 23, 202118.8719.1418.7918.8918.89173,000
Jun. 22, 202118.4619.0018.1618.9118.91227,900
Jun. 21, 202118.2918.6918.2518.4218.4261,000
Jun. 18, 202118.4218.5618.2418.2718.27105,700
Jun. 17, 202118.8218.8818.4918.5818.58267,400
Jun. 16, 202118.7819.0218.6318.8518.85203,500
Jun. 15, 202118.9818.9918.6818.8118.81244,000
Jun. 14, 202118.2718.7118.2718.6618.6697,500
Jun. 11, 202118.4618.4618.2718.2718.27332,100
Jun. 10, 202118.2218.4818.2218.3718.37454,600
Jun. 09, 202118.1618.3318.1118.2618.26251,800
Jun. 08, 202118.3218.3518.2018.2518.2579,600
Jun. 07, 202118.2818.4018.2618.2718.27159,600
Jun. 04, 202118.3118.4718.1818.2218.22505,100
Jun. 03, 202118.1418.3518.1118.2218.22262,500
Jun. 02, 202117.9418.3617.9218.2318.23521,100
Jun. 01, 202118.0818.3117.8917.9217.92221,600
May 28, 202117.6218.0717.6217.9617.96193,500
May 27, 202117.6417.8717.5117.5517.55248,100
May 26, 202117.4917.6417.3417.5917.59134,200
May 25, 202117.6917.8317.4017.4917.49230,800
May 24, 202118.1918.4117.6617.6917.69220,000
May 21, 202118.2318.3517.7917.9517.9582,800
May 20, 202118.0718.2717.9118.1718.17252,700
May 19, 202118.2318.3717.8718.0018.00223,400
May 18, 202117.9818.8417.8918.4118.41435,800
May 17, 202118.5118.5817.3617.4717.47522,200
May 14, 202118.3318.9418.2518.8418.84214,400
May 13, 202118.2518.5218.0618.2118.21233,100
May 12, 202118.6118.6518.2118.2718.27296,800
May 11, 202118.5818.7818.3818.6818.68159,600
May 10, 202119.2219.3118.7618.8118.81203,200
May 07, 202119.2319.3918.8919.0819.08213,900
May 06, 202118.8819.3218.7119.1719.17304,800
May 05, 202118.6218.8518.4618.6718.67330,100
May 04, 202118.4418.6518.3918.6118.61133,600
May 03, 202118.4618.6418.3418.5318.53298,100
Apr. 30, 202118.5018.7218.2518.3318.33138,700
Apr. 29, 202118.8919.0618.5118.5518.55247,400
Apr. 28, 202118.8419.1218.7418.8418.84235,700
Apr. 27, 202118.7519.0018.7518.8818.88204,200
Apr. 26, 202118.7519.0118.7118.8918.89112,100
Apr. 23, 202118.8518.8518.5118.7918.79206,200
Apr. 22, 202119.1019.1018.7118.7718.77155,300
Apr. 21, 202118.8919.0918.7919.0819.08195,500
Apr. 20, 202118.7419.0018.5918.8118.81137,200
Apr. 19, 202119.0519.2418.8318.8618.86152,700
Apr. 16, 202119.2319.5019.0419.1919.19304,000
Apr. 15, 202118.9119.3118.8219.1519.15417,200
Apr. 15, 20210.379 Dividend
Apr. 14, 202118.5619.2618.5619.1718.79361,800
Apr. 13, 202118.5518.7318.4918.6518.28204,200
Apr. 12, 202118.6418.8118.4918.5518.1891,200
Apr. 09, 202118.3118.6718.2618.6118.24143,800
Apr. 08, 202118.1918.5618.0818.3017.94271,000
Apr. 07, 202118.1518.2818.0518.1017.74108,500
Apr. 06, 202117.8918.3417.7018.1017.74259,000
Apr. 05, 202117.8518.0317.6517.8517.50220,100
Apr. 01, 202117.7117.9117.4317.8517.50352,500
Mar. 31, 202118.0018.0617.6317.6717.32273,000
Mar. 30, 202118.0618.0617.7517.8117.46156,000
Mar. 29, 202118.1318.2717.8718.1517.79268,000
Mar. 26, 202118.3618.4918.0518.3317.9769,500
Mar. 25, 202118.2218.4018.0218.3217.96110,600
Mar. 24, 202118.6218.7518.2918.2917.93270,800
Mar. 23, 202118.6618.6818.3518.4218.06294,200
Mar. 22, 202118.7318.8918.5218.6218.25356,000
Mar. 19, 202118.3718.8818.3718.7118.34195,500
Mar. 18, 202118.4618.5318.2918.3117.95275,200
Mar. 17, 202118.2318.4818.1518.4018.04126,100
Mar. 16, 202118.6318.7618.1918.3818.02245,400
Mar. 15, 202118.3318.6818.1718.6818.31414,900
Mar. 12, 202118.3118.5118.1418.3317.97135,800
Mar. 11, 202118.4318.6018.2918.3818.02242,700
Mar. 10, 202118.5018.7418.2818.3818.02289,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...