Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Nasdaq Real Time Price USD

Compañía Cervecerías Unidas S.A. (CCU)

Compare

14.49

+0.40

+(2.87%)

As of 1:40:04 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	14.24	14.52	14.20	14.49	14.49	158,524
Mar 4, 2025	13.91	14.13	13.70	14.09	14.09	210,600
Mar 3, 2025	14.00	14.10	13.83	13.92	13.92	152,300
Feb 28, 2025	13.92	14.10	13.82	13.95	13.95	178,900
Feb 27, 2025	13.80	14.14	13.61	13.88	13.88	426,800
Feb 26, 2025	13.30	13.93	13.23	13.80	13.80	1,019,400
Feb 25, 2025	13.14	13.14	12.99	13.08	13.08	209,900
Feb 24, 2025	12.99	13.04	12.89	12.98	12.98	170,500
Feb 21, 2025	13.08	13.14	12.92	12.95	12.95	66,200
Feb 20, 2025	12.75	13.07	12.75	13.02	13.02	116,200
Feb 19, 2025	12.65	12.81	12.57	12.79	12.79	185,600
Feb 18, 2025	12.98	12.98	12.60	12.65	12.65	171,600
Feb 14, 2025	13.00	13.08	13.00	13.01	13.01	112,700
Feb 13, 2025	12.84	12.98	12.73	12.95	12.95	131,500
Feb 12, 2025	12.74	12.92	12.74	12.89	12.89	105,100
Feb 11, 2025	12.63	12.78	12.56	12.78	12.78	156,100
Feb 10, 2025	12.60	12.69	12.52	12.52	12.52	63,900
Feb 7, 2025	12.65	12.65	12.49	12.57	12.57	46,600
Feb 6, 2025	12.48	12.67	12.48	12.64	12.64	111,900
Feb 5, 2025	12.25	12.41	12.03	12.41	12.41	112,600
Feb 4, 2025	11.97	12.22	11.79	12.18	12.18	105,500
Feb 3, 2025	11.98	12.02	11.86	11.94	11.94	117,700
Jan 31, 2025	12.06	12.26	12.02	12.14	12.14	141,500
Jan 30, 2025	12.05	12.14	11.97	12.11	12.11	127,900
Jan 29, 2025	11.84	11.98	11.80	11.95	11.95	113,800
Jan 28, 2025	11.80	11.87	11.70	11.86	11.86	107,100
Jan 27, 2025	11.96	12.03	11.79	11.87	11.87	77,600
Jan 24, 2025	11.95	12.08	11.91	12.03	12.03	116,800
Jan 23, 2025	11.86	11.97	11.78	11.94	11.94	108,300
Jan 22, 2025	11.88	11.97	11.83	11.86	11.86	85,000
Jan 21, 2025	11.69	11.86	11.65	11.86	11.86	115,200
Jan 17, 2025	11.56	11.69	11.47	11.66	11.66	277,100
Jan 16, 2025	11.55	11.57	11.41	11.56	11.56	108,000
Jan 15, 2025	11.75	11.82	11.55	11.56	11.56	126,000
Jan 14, 2025	11.66	11.76	11.58	11.71	11.71	93,100
Jan 13, 2025	11.47	11.76	11.47	11.65	11.65	257,000
Jan 10, 2025	11.42	11.72	11.25	11.61	11.61	314,100
Jan 8, 2025	11.42	11.64	11.42	11.51	11.51	94,700
Jan 7, 2025	11.44	11.69	11.44	11.56	11.56	150,200
Jan 6, 2025	11.21	11.44	11.19	11.40	11.40	207,000
Jan 3, 2025	11.39	11.44	11.21	11.22	11.22	134,200
Jan 2, 2025	11.35	11.45	11.32	11.41	11.41	160,500
Dec 31, 2024	11.24	11.36	11.15	11.33	11.33	87,100
Dec 30, 2024	11.38	11.46	11.06	11.31	11.31	142,300
Dec 27, 2024	11.50	11.59	11.47	11.50	11.50	56,800
Dec 26, 2024	11.53	11.67	11.53	11.58	11.58	49,400
Dec 24, 2024	11.54	11.63	11.52	11.56	11.56	42,700
Dec 23, 2024	11.58	11.63	11.48	11.60	11.60	126,300
Dec 20, 2024	11.73	11.82	11.62	11.67	11.67	153,400
Dec 19, 2024	11.61	11.78	11.57	11.62	11.62	205,600
Dec 18, 2024	11.43	11.97	11.32	11.59	11.59	749,900
Dec 17, 2024	11.48	11.56	11.34	11.35	11.35	728,500
Dec 16, 2024	11.71	11.75	11.43	11.45	11.45	337,700
Dec 13, 2024	11.87	11.96	11.74	11.78	11.78	344,400
Dec 12, 2024	11.79	11.80	11.67	11.72	11.72	125,500
Dec 11, 2024	11.70	11.83	11.60	11.73	11.73	120,600
Dec 10, 2024	11.66	11.73	11.61	11.63	11.63	135,700
Dec 9, 2024	11.46	11.71	11.46	11.64	11.64	287,500
Dec 6, 2024	11.55	11.59	11.39	11.45	11.45	59,900
Dec 5, 2024	11.43	11.58	11.41	11.53	11.53	83,100
Dec 4, 2024	11.51	11.60	11.39	11.45	11.45	186,000
Dec 3, 2024	11.43	11.54	11.33	11.51	11.51	606,100
Dec 2, 2024	11.38	11.47	11.29	11.36	11.36	241,800
Nov 29, 2024	11.33	11.60	11.33	11.46	11.46	84,200
Nov 27, 2024	11.11	11.35	11.11	11.32	11.32	185,900
Nov 26, 2024	11.11	11.35	11.10	11.13	11.13	237,900
Nov 25, 2024	11.03	11.20	11.01	11.05	11.05	139,000
Nov 22, 2024	10.84	10.96	10.78	10.91	10.91	91,800
Nov 21, 2024	10.94	11.12	10.89	11.07	11.07	92,900
Nov 20, 2024	11.00	11.03	10.89	10.94	10.94	90,900
Nov 19, 2024	10.91	11.07	10.91	10.92	10.92	98,600
Nov 18, 2024	10.91	11.08	10.86	11.01	11.01	121,700
Nov 15, 2024	10.77	10.85	10.74	10.82	10.82	104,500
Nov 14, 2024	10.96	10.99	10.78	10.80	10.80	124,400
Nov 13, 2024	10.69	10.93	10.68	10.83	10.83	128,400
Nov 12, 2024	10.69	10.80	10.65	10.74	10.74	133,500
Nov 11, 2024	11.01	11.01	10.83	10.88	10.88	87,100
Nov 8, 2024	11.26	11.27	10.99	11.13	11.13	72,000
Nov 7, 2024	11.25	11.53	11.25	11.35	11.35	186,500
Nov 6, 2024	10.82	11.10	10.79	11.00	11.00	170,400
Nov 5, 2024	11.26	11.26	11.06	11.08	11.08	131,500
Nov 4, 2024	11.10	11.35	11.10	11.23	11.23	117,900
Nov 1, 2024	10.95	10.95	10.72	10.84	10.84	86,100
Oct 31, 2024	11.10	11.10	10.82	10.85	10.85	123,700
Oct 30, 2024	11.32	11.32	11.01	11.02	11.02	199,600
Oct 29, 2024	11.47	11.57	11.33	11.34	11.34	128,200
Oct 28, 2024	11.51	11.63	11.51	11.55	11.55	74,300
Oct 25, 2024	11.61	11.63	11.42	11.47	11.47	101,400
Oct 24, 2024	11.61	11.64	11.57	11.64	11.64	110,600
Oct 23, 2024	11.55	11.69	11.53	11.64	11.64	107,800
Oct 22, 2024	11.34	11.64	11.31	11.55	11.55	245,400
Oct 21, 2024	11.14	11.42	11.14	11.36	11.36	78,800
Oct 18, 2024	11.09	11.35	11.06	11.25	11.25	93,500
Oct 17, 2024	11.23	11.23	11.09	11.15	11.15	205,300
Oct 16, 2024	11.05	11.35	11.05	11.35	11.35	172,100
Oct 15, 2024	11.24	11.29	11.10	11.10	11.10	269,400
Oct 14, 2024	11.16	11.35	11.14	11.35	11.35	118,700
Oct 11, 2024	11.24	11.40	11.21	11.23	11.23	92,700
Oct 10, 2024	11.10	11.36	11.09	11.29	11.29	144,600
Oct 9, 2024	10.98	11.17	10.98	11.16	11.16	82,000
Oct 8, 2024	11.03	11.06	10.89	10.94	10.94	245,500
Oct 7, 2024	11.18	11.19	11.07	11.10	11.10	46,700
Oct 4, 2024	11.00	11.24	11.00	11.18	11.18	95,400
Oct 3, 2024	11.20	11.20	11.00	11.08	11.08	101,100
Oct 2, 2024	11.62	11.63	11.28	11.33	11.33	68,200
Oct 1, 2024	11.62	11.70	11.53	11.65	11.65	182,000
Sep 30, 2024	11.77	11.82	11.61	11.63	11.63	206,600
Sep 27, 2024	11.67	11.73	11.59	11.67	11.67	238,700
Sep 26, 2024	11.29	11.61	11.28	11.59	11.59	288,000
Sep 25, 2024	10.88	11.00	10.80	10.95	10.95	386,300
Sep 24, 2024	10.72	10.88	10.72	10.77	10.77	200,900
Sep 23, 2024	10.35	10.56	10.35	10.51	10.51	443,200
Sep 20, 2024	10.34	10.34	10.03	10.22	10.22	211,100
Sep 19, 2024	10.42	10.50	10.30	10.42	10.42	82,600
Sep 18, 2024	10.30	10.47	10.25	10.33	10.33	64,800
Sep 17, 2024	10.62	10.66	10.34	10.37	10.37	129,500
Sep 16, 2024	10.59	10.78	10.55	10.70	10.70	394,300
Sep 13, 2024	10.39	10.61	10.39	10.51	10.51	476,700
Sep 12, 2024	10.33	10.48	10.19	10.29	10.29	3,102,300
Sep 11, 2024	10.13	10.21	10.12	10.16	10.16	311,200
Sep 10, 2024	10.30	10.42	10.10	10.11	10.11	300,200
Sep 9, 2024	10.52	10.56	10.34	10.34	10.34	152,900
Sep 6, 2024	10.80	10.80	10.42	10.45	10.45	141,200
Sep 5, 2024	10.71	10.81	10.66	10.71	10.71	205,400
Sep 4, 2024	10.92	11.00	10.76	10.82	10.82	80,000
Sep 3, 2024	11.16	11.32	10.89	10.94	10.94	83,800
Aug 30, 2024	11.38	11.50	11.10	11.20	11.20	61,000
Aug 29, 2024	11.39	11.55	11.21	11.32	11.32	263,200
Aug 28, 2024	11.69	11.69	11.38	11.49	11.49	84,100
Aug 27, 2024	11.45	11.61	11.45	11.61	11.61	80,500
Aug 26, 2024	11.29	11.67	11.29	11.50	11.50	144,700
Aug 23, 2024	11.55	11.74	11.50	11.69	11.69	52,900
Aug 22, 2024	11.74	11.77	11.57	11.62	11.62	58,900
Aug 21, 2024	11.64	11.70	11.54	11.67	11.67	71,400
Aug 20, 2024	11.68	11.71	11.46	11.60	11.60	72,600
Aug 19, 2024	11.29	11.65	11.25	11.65	11.65	54,800
Aug 16, 2024	11.34	11.47	11.30	11.33	11.33	76,600
Aug 15, 2024	11.41	11.53	11.33	11.40	11.40	91,300
Aug 14, 2024	11.39	11.51	11.29	11.37	11.37	142,400
Aug 13, 2024	10.93	11.34	10.93	11.31	11.31	159,900
Aug 12, 2024	10.99	11.10	10.98	11.08	11.08	121,300
Aug 9, 2024	10.99	11.12	10.86	11.00	11.00	171,800
Aug 8, 2024	10.00	10.97	10.00	10.97	10.97	288,900
Aug 7, 2024	10.69	10.83	10.62	10.67	10.67	65,300
Aug 6, 2024	10.52	10.71	10.52	10.60	10.60	83,600
Aug 5, 2024	10.74	10.78	10.49	10.55	10.55	86,800
Aug 2, 2024	10.80	10.98	10.70	10.93	10.93	69,500
Aug 1, 2024	10.96	11.18	10.80	10.88	10.88	60,200
Jul 31, 2024	10.93	11.17	10.90	10.98	10.98	60,500
Jul 30, 2024	11.07	11.16	10.87	10.88	10.88	60,700
Jul 29, 2024	11.15	11.20	10.98	11.05	11.05	76,000
Jul 26, 2024	11.18	11.37	11.13	11.25	11.25	74,500
Jul 25, 2024	11.47	11.52	11.12	11.12	11.12	126,200
Jul 24, 2024	11.37	11.56	11.33	11.46	11.46	262,200
Jul 23, 2024	11.72	11.76	11.33	11.33	11.33	134,300
Jul 22, 2024	12.01	12.03	11.80	11.82	11.82	62,200
Jul 19, 2024	12.17	12.22	11.93	11.94	11.94	92,300
Jul 18, 2024	12.24	12.27	12.12	12.21	12.21	151,900
Jul 17, 2024	12.16	12.46	12.09	12.26	12.26	100,700
Jul 16, 2024	12.36	12.43	12.17	12.28	12.28	140,200
Jul 15, 2024	12.20	12.52	12.03	12.33	12.33	63,800
Jul 12, 2024	12.20	12.30	12.13	12.24	12.24	43,400
Jul 11, 2024	12.25	12.41	12.00	12.16	12.16	152,200
Jul 10, 2024	11.56	12.14	11.56	12.10	12.10	235,400
Jul 9, 2024	11.57	11.66	11.51	11.56	11.56	70,900
Jul 8, 2024	11.16	11.70	11.15	11.58	11.58	549,600
Jul 5, 2024	11.25	11.34	11.06	11.08	11.08	104,900
Jul 3, 2024	11.15	11.44	11.15	11.25	11.25	55,200
Jul 2, 2024	11.06	11.15	11.02	11.15	11.15	61,100
Jul 1, 2024	11.21	11.38	11.08	11.15	11.15	93,600
Jun 28, 2024	11.42	11.55	11.32	11.38	11.38	127,000
Jun 27, 2024	11.37	11.44	11.26	11.41	11.41	98,400
Jun 26, 2024	11.32	11.42	11.25	11.37	11.37	155,400
Jun 25, 2024	11.28	11.31	11.20	11.28	11.28	55,900
Jun 24, 2024	11.55	11.64	11.24	11.27	11.27	64,200
Jun 21, 2024	11.52	11.63	11.50	11.53	11.53	78,300
Jun 20, 2024	11.74	11.74	11.50	11.53	11.53	46,200
Jun 18, 2024	11.72	11.93	11.65	11.65	11.65	76,200
Jun 17, 2024	11.69	11.77	11.64	11.70	11.70	39,100
Jun 14, 2024	11.89	11.95	11.68	11.68	11.68	52,600
Jun 13, 2024	12.01	12.18	11.94	11.96	11.96	35,300
Jun 12, 2024	12.10	12.22	12.02	12.04	12.04	57,200
Jun 11, 2024	12.05	12.05	11.60	12.00	12.00	106,900
Jun 10, 2024	12.01	12.15	12.01	12.03	12.03	54,800
Jun 7, 2024	12.50	12.50	12.07	12.08	12.08	27,900
Jun 6, 2024	12.51	12.57	12.44	12.52	12.52	29,700
Jun 5, 2024	12.65	12.67	12.49	12.54	12.54	36,800
Jun 4, 2024	12.47	12.69	12.43	12.63	12.63	205,800
Jun 3, 2024	12.59	12.62	12.48	12.57	12.57	74,100
May 31, 2024	12.27	12.52	12.27	12.51	12.51	105,800
May 30, 2024	12.25	12.40	12.23	12.30	12.30	59,000
May 29, 2024	12.73	12.73	12.30	12.32	12.32	145,900
May 28, 2024	12.99	13.02	12.81	12.81	12.81	135,800
May 24, 2024	13.05	13.11	12.87	12.87	12.87	67,500
May 23, 2024	13.02	13.20	12.88	13.03	13.03	128,500
May 22, 2024	13.74	13.74	13.26	13.28	13.28	85,100
May 21, 2024	13.65	13.74	13.48	13.71	13.71	57,100
May 20, 2024	13.47	13.69	13.44	13.66	13.66	76,700
May 17, 2024	13.46	13.59	13.39	13.51	13.51	116,900
May 16, 2024	13.14	13.42	13.07	13.38	13.38	102,100
May 15, 2024	12.97	13.18	12.91	13.15	13.15	98,000
May 14, 2024	12.81	12.95	12.76	12.94	12.94	96,000
May 13, 2024	12.51	12.91	12.51	12.79	12.79	86,400
May 10, 2024	12.86	12.98	12.60	12.61	12.61	88,500
May 9, 2024	12.64	13.00	12.64	12.80	12.80	148,800
May 8, 2024	12.64	12.82	12.64	12.71	12.71	73,100
May 7, 2024	12.77	12.87	12.56	12.76	12.76	50,500
May 6, 2024	12.82	12.95	12.78	12.83	12.83	63,900
May 3, 2024	12.53	12.80	12.53	12.78	12.78	55,900
May 2, 2024	12.34	12.57	12.20	12.45	12.45	143,600
May 1, 2024	12.09	12.47	12.07	12.22	12.22	56,500
Apr 30, 2024	12.49	12.49	12.10	12.10	12.10	126,800
Apr 29, 2024	12.24	12.53	12.23	12.51	12.51	60,900
Apr 26, 2024	12.05	12.27	12.05	12.20	12.20	72,400
Apr 25, 2024	11.82	12.11	11.82	12.03	12.03	69,900
Apr 24, 2024	11.90	11.98	11.86	11.94	11.94	70,100
Apr 23, 2024	0.17 Dividend
Apr 23, 2024	11.68	11.97	11.60	11.90	11.90	128,000
Apr 22, 2024	11.99	12.06	11.93	12.00	11.83	137,800
Apr 19, 2024	11.83	11.99	11.83	11.93	11.76	92,300
Apr 18, 2024	11.63	11.99	11.63	11.89	11.72	166,900
Apr 17, 2024	11.78	11.89	11.61	11.63	11.46	281,700
Apr 16, 2024	11.80	11.82	11.62	11.71	11.54	181,000
Apr 15, 2024	12.22	12.42	11.87	11.87	11.70	152,900
Apr 12, 2024	12.67	12.75	12.20	12.27	12.09	172,600
Apr 11, 2024	12.22	12.79	12.22	12.75	12.57	224,000
Apr 10, 2024	12.16	12.31	12.03	12.22	12.04	204,800
Apr 9, 2024	12.34	12.40	12.25	12.35	12.17	81,600
Apr 8, 2024	12.22	12.39	12.22	12.25	12.07	66,400
Apr 5, 2024	12.32	12.32	12.09	12.22	12.04	118,200
Apr 4, 2024	12.28	12.48	12.28	12.28	12.10	114,200
Apr 3, 2024	11.96	12.29	11.96	12.14	11.96	129,900
Apr 2, 2024	11.97	12.01	11.80	11.80	11.63	170,900
Apr 1, 2024	11.94	12.04	11.84	12.04	11.87	165,300
Mar 28, 2024	11.81	11.99	11.81	11.99	11.82	103,500
Mar 27, 2024	11.87	11.95	11.84	11.84	11.67	168,200
Mar 26, 2024	11.88	11.90	11.80	11.81	11.64	120,900
Mar 25, 2024	11.81	11.91	11.78	11.79	11.62	154,100
Mar 22, 2024	11.93	11.96	11.82	11.86	11.69	195,900
Mar 21, 2024	12.08	12.08	11.94	11.96	11.79	150,000
Mar 20, 2024	11.89	12.09	11.83	12.04	11.87	88,100
Mar 19, 2024	11.97	12.08	11.87	12.00	11.83	177,600
Mar 18, 2024	12.01	12.07	11.93	11.98	11.81	96,800
Mar 15, 2024	12.06	12.07	11.95	12.03	11.86	83,700
Mar 14, 2024	12.05	12.05	11.94	12.01	11.84	151,700
Mar 13, 2024	11.94	12.13	11.85	12.12	11.95	89,000
Mar 12, 2024	11.91	11.91	11.77	11.83	11.66	107,500
Mar 11, 2024	11.72	11.91	11.68	11.88	11.71	176,300
Mar 8, 2024	11.59	11.77	11.59	11.75	11.58	110,400
Mar 7, 2024	11.31	11.45	11.23	11.45	11.28	89,800
Mar 6, 2024	11.35	11.35	11.19	11.24	11.08	190,500
Mar 5, 2024	11.28	11.36	11.15	11.22	11.06	322,700

TAP-A Molson Coors Beverage Company

63.77

+4.97%

FMX Fomento Económico Mexicano, S.A.B. de C.V.

95.24

+2.36%

ABEV Ambev S.A.

2.1550

+3.11%

TAP Molson Coors Beverage Company

59.45

-0.23%

SAM The Boston Beer Company, Inc.

237.06

-0.81%

HNK2.F Heineken N.V.

40.40

+2.54%

HEINY Heineken N.V.

43.10

-0.21%

HEIO.AS Heineken Holding N.V.

70.20

-1.68%

CB1A.F Constellation Brands, Inc.

159.90

-2.56%

ABEV3.SA Ambev S.A.

12.68

+3.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compañía Cervecerías Unidas S.A. (CCU)

Related Tickers