Yahoo

Mail

Singapore markets open in 33 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,413.69
-2,099.68(-3.16%)
CMC Crypto 200
1,389.85
-34.25(-2.40%)

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.94

+0.04

(+0.34%)

At close: 04:00PM EDT

11.78

-0.17

(-1.42%)

After hours:

04:03PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.90	11.98	11.85	11.94	11.94	70,101
23 Apr 2024	11.68	11.97	11.60	11.90	11.90	128,000
23 Apr 2024	0.173 Dividend
22 Apr 2024	11.99	12.06	11.93	12.00	11.83	137,800
19 Apr 2024	11.83	11.99	11.83	11.93	11.76	92,300
18 Apr 2024	11.63	11.99	11.63	11.89	11.72	166,900
17 Apr 2024	11.78	11.89	11.61	11.63	11.46	281,700
16 Apr 2024	11.80	11.82	11.62	11.71	11.54	181,000
15 Apr 2024	12.22	12.42	11.87	11.87	11.70	152,900
12 Apr 2024	12.67	12.75	12.20	12.27	12.09	172,600
11 Apr 2024	12.22	12.79	12.22	12.75	12.57	224,000
10 Apr 2024	12.16	12.31	12.03	12.22	12.04	204,800
09 Apr 2024	12.34	12.40	12.25	12.35	12.17	81,600
08 Apr 2024	12.22	12.39	12.22	12.25	12.07	66,400
05 Apr 2024	12.32	12.32	12.09	12.22	12.04	118,200
04 Apr 2024	12.28	12.48	12.28	12.28	12.10	114,200
03 Apr 2024	11.96	12.29	11.96	12.14	11.96	129,900
02 Apr 2024	11.97	12.01	11.80	11.80	11.63	170,900
01 Apr 2024	11.94	12.04	11.84	12.04	11.87	165,300
28 Mar 2024	11.81	11.99	11.81	11.99	11.82	103,500
27 Mar 2024	11.87	11.95	11.84	11.84	11.67	168,200
26 Mar 2024	11.88	11.90	11.80	11.81	11.64	120,900
25 Mar 2024	11.81	11.91	11.78	11.79	11.62	154,100
22 Mar 2024	11.93	11.96	11.82	11.86	11.69	195,900
21 Mar 2024	12.08	12.08	11.94	11.96	11.79	150,000
20 Mar 2024	11.89	12.09	11.83	12.04	11.87	88,100
19 Mar 2024	11.97	12.08	11.87	12.00	11.83	177,600
18 Mar 2024	12.01	12.07	11.93	11.98	11.81	96,800
15 Mar 2024	12.06	12.07	11.95	12.03	11.86	83,700
14 Mar 2024	12.05	12.05	11.94	12.01	11.84	151,700
13 Mar 2024	11.94	12.13	11.85	12.12	11.95	89,000
12 Mar 2024	11.91	11.91	11.77	11.83	11.66	107,500
11 Mar 2024	11.72	11.91	11.68	11.88	11.71	176,300
08 Mar 2024	11.59	11.77	11.59	11.75	11.58	110,400
07 Mar 2024	11.31	11.45	11.23	11.45	11.28	89,800
06 Mar 2024	11.35	11.35	11.19	11.24	11.08	190,500
05 Mar 2024	11.28	11.36	11.15	11.22	11.06	322,700
04 Mar 2024	11.67	11.75	11.32	11.37	11.21	266,400
01 Mar 2024	11.68	11.81	11.57	11.74	11.57	129,100
29 Feb 2024	11.59	11.73	11.58	11.63	11.46	261,700
28 Feb 2024	11.58	11.58	11.38	11.46	11.29	180,600
27 Feb 2024	11.47	11.77	11.45	11.64	11.47	381,700
26 Feb 2024	11.62	11.63	11.39	11.51	11.34	131,200
23 Feb 2024	11.62	11.70	11.49	11.67	11.50	661,600
22 Feb 2024	11.91	11.91	11.62	11.65	11.48	350,000
21 Feb 2024	12.02	12.04	11.83	11.91	11.74	82,700
20 Feb 2024	12.01	12.16	12.00	12.00	11.83	70,800
16 Feb 2024	11.96	12.06	11.89	11.92	11.75	99,900
15 Feb 2024	11.80	11.95	11.74	11.76	11.59	73,700
14 Feb 2024	11.65	11.79	11.65	11.78	11.61	107,900
13 Feb 2024	11.64	11.73	11.53	11.60	11.43	160,000
12 Feb 2024	11.89	11.91	11.62	11.79	11.62	327,500
09 Feb 2024	11.89	11.89	11.75	11.86	11.69	66,400
08 Feb 2024	11.91	12.00	11.83	11.89	11.72	55,800
07 Feb 2024	12.09	12.09	11.91	11.95	11.78	136,700
06 Feb 2024	11.86	12.08	11.86	12.06	11.89	116,200
05 Feb 2024	12.07	12.07	11.82	11.89	11.72	154,100
02 Feb 2024	12.18	12.24	12.04	12.11	11.94	80,700
01 Feb 2024	12.01	12.38	12.01	12.34	12.16	209,700
31 Jan 2024	11.97	12.10	11.84	11.91	11.74	111,500
30 Jan 2024	11.98	12.03	11.87	12.00	11.83	209,100
29 Jan 2024	12.04	12.13	11.87	12.04	11.87	186,600
26 Jan 2024	12.14	12.16	11.93	12.04	11.87	270,600
25 Jan 2024	12.10	12.18	11.96	12.12	11.95	137,700
24 Jan 2024	12.26	12.33	12.04	12.04	11.87	162,700
23 Jan 2024	11.90	12.17	11.90	12.13	11.96	196,000
22 Jan 2024	12.03	12.11	11.74	11.80	11.63	267,900
19 Jan 2024	11.94	12.07	11.85	12.07	11.90	175,500
18 Jan 2024	11.81	11.97	11.76	11.89	11.72	154,300
17 Jan 2024	11.99	12.00	11.86	11.89	11.72	116,000
16 Jan 2024	12.45	12.45	12.06	12.06	11.89	88,200
12 Jan 2024	12.49	12.62	12.40	12.51	12.33	148,700
11 Jan 2024	12.50	12.51	12.25	12.48	12.30	333,600
10 Jan 2024	12.33	12.40	12.26	12.40	12.22	78,000
09 Jan 2024	12.40	12.52	12.30	12.33	12.15	143,300
08 Jan 2024	12.56	12.56	12.42	12.45	12.27	125,000
05 Jan 2024	12.70	12.80	12.59	12.61	12.43	114,300
04 Jan 2024	12.87	12.96	12.67	12.69	12.51	223,000
03 Jan 2024	12.89	13.05	12.78	12.85	12.66	199,900
02 Jan 2024	12.70	12.97	12.70	12.90	12.71	224,200
29 Dec 2023	12.72	12.80	12.51	12.54	12.36	475,500
28 Dec 2023	12.74	12.80	12.59	12.70	12.52	239,700
27 Dec 2023	12.78	12.86	12.72	12.77	12.59	223,000
26 Dec 2023	12.74	12.86	12.67	12.78	12.60	133,900
22 Dec 2023	12.83	12.84	12.68	12.73	12.55	92,100
21 Dec 2023	12.84	12.95	12.64	12.82	12.64	101,000
20 Dec 2023	13.32	13.32	12.79	12.79	12.61	247,500
19 Dec 2023	13.33	13.33	13.17	13.20	13.01	492,700
18 Dec 2023	13.18	13.27	12.95	12.97	12.78	155,000
15 Dec 2023	13.38	13.43	13.04	13.10	12.91	208,100
14 Dec 2023	13.55	13.61	13.43	13.45	13.26	214,900
13 Dec 2023	13.20	13.49	13.10	13.49	13.30	230,400
12 Dec 2023	12.99	13.27	12.87	13.17	12.98	254,700
11 Dec 2023	12.99	13.05	12.82	13.01	12.82	258,400
08 Dec 2023	13.08	13.19	13.00	13.03	12.84	87,800
07 Dec 2023	12.97	13.04	12.93	13.04	12.85	131,500
06 Dec 2023	12.98	13.00	12.81	12.99	12.80	285,300
05 Dec 2023	12.92	12.99	12.72	12.89	12.70	268,900
04 Dec 2023	12.84	13.05	12.78	12.89	12.70	227,200
01 Dec 2023	12.54	13.04	12.53	12.97	12.78	560,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,413.69-2,099.68(-3.16%)

CMC Crypto 2001,389.85-34.25(-2.40%)

Compañía Cervecerías Unidas S.A. (CCU)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,413.69
-2,099.68(-3.16%)

CMC Crypto 200
1,389.85
-34.25(-2.40%)