Compañía Cervecerías Unidas S.A. - CCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.07	12.33	12.33	12.36	12.07	90,310
August 21, 2025	12.05	12.06	12.06	12.19	12.01	105,500
August 20, 2025	12.37	12.13	12.13	12.42	12.12	180,900
August 19, 2025	12.62	12.38	12.38	12.8	12.34	589,945
August 18, 2025	12.59	12.6	12.6	12.68	12.52	148,200
August 15, 2025	12.55	12.64	12.64	12.73	12.51	157,906
August 14, 2025	12.62	12.51	12.51	12.62	12.41	93,802
August 13, 2025	12.35	12.6	12.6	12.64	12.32	174,200
August 12, 2025	12.39	12.35	12.35	12.39	12.23	187,700
August 11, 2025	12.19	12.24	12.24	12.24	11.95	458,016
August 08, 2025	11.94	12.05	12.05	12.28	11.93	328,800
August 07, 2025	11.79	11.95	11.95	12.24	11.58	270,700
August 06, 2025	12.1	12.15	12.15	12.25	12.02	261,700
August 05, 2025	11.71	12.09	12.09	12.13	11.71	163,641
August 04, 2025	11.87	11.76	11.76	12.01	11.72	146,305
August 01, 2025	11.73	11.83	11.83	11.92	11.7	182,817
July 31, 2025	11.68	11.73	11.73	11.91	11.61	298,500
July 30, 2025	11.68	11.71	11.71	12.1	11.63	183,600
July 29, 2025	11.65	11.66	11.66	11.76	11.58	144,100
July 28, 2025	11.76	11.65	11.65	12.21	11.55	176,500
July 25, 2025	12.04	11.9	11.9	12.31	11.82	159,800
July 24, 2025	12.31	12.16	12.16	12.38	12.15	175,406
July 23, 2025	12.21	12.39	12.39	12.42	12.16	119,246
July 22, 2025	12.19	12.09	12.09	12.26	12.08	135,400
July 21, 2025	12.1	12.14	12.14	12.24	12.09	158,300
July 18, 2025	12.16	12.09	12.09	12.24	12.04	215,000
July 17, 2025	12.15	12.04	12.04	12.21	11.89	191,647
July 16, 2025	12.25	12.14	12.14	12.31	12.11	136,800
July 15, 2025	12.59	12.19	12.19	12.63	12.15	353,130
July 14, 2025	12.82	12.67	12.67	12.95	12.61	113,700
July 11, 2025	13	12.83	12.83	13.09	12.81	140,000
July 10, 2025	12.86	13.09	13.09	13.17	12.82	139,100
July 09, 2025	13.38	12.89	12.89	13.39	12.85	218,700
July 08, 2025	13.28	13.3	13.3	13.39	13.18	134,600
July 07, 2025	13.47	13.25	13.25	13.6	13.21	365,603
July 03, 2025	13.23	13.48	13.48	13.48	13.22	216,837
July 02, 2025	12.9	13.2	13.2	13.22	12.9	894,833
July 01, 2025	12.94	12.9	12.9	13.03	12.77	396,300
June 30, 2025	12.85	12.92	12.92	12.99	12.64	439,100
June 27, 2025	13.15	12.89	12.89	13.36	12.86	169,647
June 26, 2025	12.93	13.17	13.17	13.28	12.87	151,700
June 25, 2025	12.68	12.84	12.84	12.99	12.66	178,900
June 24, 2025	12.68	12.74	12.74	12.94	12.65	97,700
June 23, 2025	12.5	12.58	12.58	12.67	12.47	130,715
June 20, 2025	12.71	12.5	12.5	12.84	12.45	129,443
June 18, 2025	12.8	12.78	12.78	12.89	12.74	127,200
June 17, 2025	12.99	12.87	12.87	13.09	12.83	93,000
June 16, 2025	13.1	13.01	13.01	13.29	12.95	157,110
June 13, 2025	13.17	12.99	12.99	13.23	12.95	129,044
June 12, 2025	13.31	13.28	13.28	13.37	13.25	131,530
June 11, 2025	13.19	13.31	13.31	13.31	13.11	180,100
June 10, 2025	13.29	13.17	13.17	13.44	13.17	121,836
June 09, 2025	13.6	13.29	13.29	13.67	13.28	117,722
June 06, 2025	13.54	13.59	13.59	13.64	13.39	105,400
June 05, 2025	13.9	13.52	13.52	13.95	13.52	206,000
June 04, 2025	13.68	13.8	13.8	13.92	13.63	155,900
June 03, 2025	13.64	13.61	13.61	13.65	13.45	131,331
June 02, 2025	13.64	13.67	13.67	13.75	13.41	319,600
May 30, 2025	13.93	13.63	13.63	13.93	13.51	219,800
May 29, 2025	13.93	13.96	13.96	13.98	13.8	83,832

Compañía Cervecerías Unidas S.A. (CCU) NYSE