Compania Cervecerias Unidas S.A. Stock Price History
NYSE: CCUConsumer StaplesBeverages (Production/Distribution)USD
10.91-0.18 (-1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCU price history at a glance
The price history for Compania Cervecerias Unidas S.A. (CCU) on this page begins on September 21, 1992, when the stock closed at $5.10; it most recently closed at $10.91 on October 5, 2026. The highest price in this record is $34.95, reached on April 29, 2013; the latest close is 68.8% below that peak. Across the 33 complete calendar years in the table, CCU finished higher in 15 and lower in 18. Its best year was 1997 (+90.6%) and its worst was 1998 (-35.0%).
Over roughly 34 years the share price changed +113.9%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, CCU has lost 8.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $34.95
- Date of high
- Apr 29, 2013
- Low since 1992
- $4.84
- Date of low
- Oct 14, 2002
- 52-week high
- $15.36
- 52-week low
- $10.25
- Last close
- $10.91
CCU returns
1 week
+3.02%
1 month
-8.78%
3 months
-1.71%
6 months
-13.00%
Year to date
-14.50%
1 year
-8.01%
3 years
-5.38%
5 years
-31.86%
CCU price return, excluding dividends.
CCU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.91 | -13.89% |
| 2025 | 12.67 | +12.92% |
| 2024 | 11.22 | -10.53% |
| 2023 | 12.54 | -4.42% |
| 2022 | 13.12 | -20.05% |
| 2021 | 16.41 | +11.63% |
| 2020 | 14.70 | -24.07% |
| 2019 | 19.36 | -25.39% |
| 2018 | 25.95 | -12.27% |
| 2017 | 29.58 | +40.99% |
| 2016 | 20.98 | -3.14% |
| 2015 | 21.66 | +17.27% |
| 2014 | 18.47 | -22.00% |
| 2013 | 23.68 | -24.73% |
| 2012 | 31.46 | +24.64% |
| 2011 | 25.24 | +4.56% |
| 2010 | 24.14 | +54.66% |
| 2009 | 15.61 | +39.81% |
| 2008 | 11.16 | -14.88% |
| 2007 | 13.12 | +10.40% |
| 2006 | 11.88 | +17.76% |
| 2005 | 10.09 | -0.04% |
| 2004 | 10.09 | +16.05% |
| 2003 | 8.70 | +45.71% |
| 2002 | 5.97 | -15.23% |
| 2001 | 7.04 | -18.14% |
| 2000 | 8.60 | -32.94% |
| 1999 | 12.83 | +66.56% |
| 1998 | 7.70 | -35.02% |
| 1997 | 11.85 | +90.55% |
| 1996 | 6.22 | -33.13% |
| 1995 | 9.30 | -7.46% |
| 1994 | 10.05 | -12.99% |
| 1993 | 11.55 | +83.33% |
| 1992* | 6.30 | +23.53% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CCU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.05 | 11.01 | 10.88 | 10.91 | -1.62% | |
| 10.83 | 11.11 | 10.81 | 11.09 | +1.28% | |
| 10.95 | 11.05 | 10.89 | 10.95 | -1.26% | |
| 11.05 | 11.30 | 10.96 | 11.09 | +1.00% | |
| 10.57 | 11.08 | 10.57 | 10.98 | +3.68% | |
| 10.42 | 10.67 | 10.42 | 10.59 | +2.52% | |
| 10.47 | 10.47 | 10.25 | 10.33 | -0.96% | |
| 10.81 | 10.90 | 10.35 | 10.43 | -2.80% | |
| 10.88 | 10.88 | 10.64 | 10.73 | -1.01% | |
| 11.05 | 11.08 | 10.81 | 10.84 | -1.45% | |
| 11.04 | 11.09 | 10.92 | 11.00 | +0.64% | |
| 11.10 | 11.20 | 10.87 | 10.93 | -1.80% | |
| 11.11 | 11.24 | 11.08 | 11.13 | -0.36% | |
| 11.08 | 11.31 | 11.08 | 11.17 | +0.54% | |
| 11.06 | 11.18 | 10.77 | 11.11 | -1.16% | |
| 11.30 | 11.68 | 11.21 | 11.24 | -0.88% | |
| 11.46 | 11.51 | 11.26 | 11.34 | -0.44% | |
| 11.32 | 11.49 | 11.30 | 11.39 | +0.71% | |
| 11.42 | 11.46 | 11.22 | 11.31 | -1.65% | |
| 11.61 | 11.66 | 11.48 | 11.50 | -1.20% | |
| 11.81 | 11.83 | 11.59 | 11.64 | -0.09% | |
| 11.93 | 11.93 | 11.62 | 11.65 | -2.59% | |
| 11.98 | 12.05 | 11.85 | 11.96 | -1.40% | |
| 12.02 | 12.29 | 12.01 | 12.13 | +2.10% | |
| 11.78 | 11.91 | 11.68 | 11.88 | -0.34% | |
| 11.78 | 11.98 | 11.64 | 11.92 | +1.79% | |
| 11.50 | 11.83 | 11.50 | 11.71 | +2.18% | |
| 11.71 | 11.92 | 11.37 | 11.46 | -2.72% | |
| 11.99 | 12.01 | 11.63 | 11.78 | -2.40% | |
| 12.32 | 12.37 | 12.00 | 12.07 | -1.15% | |
| 12.40 | 12.50 | 12.17 | 12.21 | -1.61% | |
| 12.59 | 12.76 | 12.29 | 12.41 | -1.19% | |
| 12.61 | 12.75 | 12.51 | 12.56 | -0.79% | |
| 12.31 | 12.83 | 12.31 | 12.66 | +2.59% | |
| 12.05 | 12.39 | 11.86 | 12.34 | +2.66% | |
| 11.84 | 12.11 | 11.75 | 12.02 | +1.52% | |
| 11.68 | 11.90 | 11.68 | 11.84 | +2.51% | |
| 11.62 | 11.85 | 11.55 | 11.55 | -0.94% | |
| 11.80 | 11.80 | 11.57 | 11.66 | -1.10% | |
| 11.79 | 11.88 | 11.65 | 11.79 | +0.94% | |
| 11.74 | 11.86 | 11.45 | 11.68 | +0.26% | |
| 12.01 | 12.01 | 11.64 | 11.65 | -2.92% | |
| 12.09 | 12.24 | 11.89 | 12.00 | -0.99% | |
| 11.99 | 12.19 | 11.70 | 12.12 | +1.42% | |
| 12.09 | 12.19 | 11.87 | 11.95 | 0.00% | |
| 11.84 | 12.23 | 11.79 | 11.95 | +2.22% | |
| 11.83 | 11.94 | 11.60 | 11.69 | +0.26% | |
| 11.64 | 11.96 | 11.61 | 11.66 | +1.66% | |
| 11.54 | 11.60 | 11.33 | 11.47 | -0.17% | |
| 11.66 | 11.66 | 11.44 | 11.49 | -1.63% | |
| 11.64 | 11.83 | 11.48 | 11.68 | +0.78% | |
| 11.92 | 11.96 | 11.51 | 11.59 | -2.69% | |
| 11.91 | 11.98 | 11.55 | 11.91 | +0.08% | |
| 11.57 | 11.97 | 11.54 | 11.90 | +3.93% | |
| 11.48 | 11.65 | 11.33 | 11.45 | +0.17% | |
| 11.26 | 11.46 | 11.23 | 11.43 | -0.78% | |
| 11.70 | 11.84 | 11.45 | 11.52 | -1.20% | |
| 11.28 | 11.73 | 11.16 | 11.66 | +3.64% | |
| 11.19 | 12.03 | 10.92 | 11.25 | +0.36% | |
| 11.14 | 11.35 | 11.12 | 11.21 | -0.09% | |
| 11.29 | 11.49 | 11.16 | 11.22 | -0.88% | |
| 11.13 | 11.42 | 11.13 | 11.32 | +1.89% | |
| 11.26 | 11.26 | 11.04 | 11.11 | +0.73% | |
| 11.10 | 11.21 | 10.98 | 11.03 | -0.63% | |
| 11.00 | 11.27 | 10.95 | 11.10 | +1.28% | |
| 10.84 | 11.14 | 10.81 | 10.96 | +0.55% | |
| 11.08 | 11.08 | 10.83 | 10.90 | -2.07% | |
| 11.28 | 11.58 | 11.13 | 11.13 | -1.42% | |
| 11.20 | 11.45 | 11.03 | 11.29 | +1.80% | |
| 10.98 | 11.14 | 10.94 | 11.09 | +2.69% | |
| 11.18 | 11.18 | 10.76 | 10.80 | -3.57% | |
| 11.07 | 11.22 | 10.87 | 11.20 | +0.18% | |
| 11.44 | 11.44 | 11.10 | 11.18 | -1.84% | |
| 11.20 | 11.57 | 11.20 | 11.39 | +1.42% | |
| 11.18 | 11.37 | 11.13 | 11.23 | +0.81% | |
| 11.43 | 11.51 | 11.09 | 11.14 | -2.28% | |
| 11.28 | 11.53 | 11.24 | 11.40 | -0.09% | |
| 11.21 | 11.61 | 11.21 | 11.41 | +1.15% | |
| 11.56 | 11.96 | 11.18 | 11.28 | -1.31% | |
| 11.72 | 11.91 | 11.37 | 11.43 | -2.39% | |
| 11.78 | 11.90 | 11.68 | 11.71 | -0.68% | |
| 11.72 | 12.07 | 11.69 | 11.79 | +2.34% | |
| 11.51 | 11.71 | 11.45 | 11.52 | +0.35% | |
| 11.11 | 11.51 | 11.11 | 11.48 | +4.55% | |
| 11.04 | 11.25 | 10.98 | 10.98 | -0.99% | |
| 11.01 | 11.16 | 10.88 | 11.09 | +1.56% | |
| 11.07 | 11.30 | 10.89 | 10.92 | -1.00% | |
| 11.01 | 11.23 | 11.01 | 11.03 | -1.34% | |
| 11.33 | 11.40 | 11.14 | 11.18 | -0.62% | |
| 11.43 | 11.46 | 11.15 | 11.25 | -2.00% | |
| 11.69 | 11.76 | 11.35 | 11.48 | -2.13% | |
| 11.63 | 11.86 | 11.52 | 11.73 | -0.42% | |
| 11.70 | 12.00 | 11.56 | 11.78 | +0.17% | |
| 11.87 | 12.07 | 11.55 | 11.76 | -2.65% | |
| 11.26 | 12.09 | 11.26 | 12.08 | +2.46% | |
| 11.64 | 11.96 | 11.64 | 11.79 | +2.25% | |
| 11.81 | 11.81 | 11.48 | 11.53 | -1.71% | |
| 11.57 | 11.79 | 11.46 | 11.73 | +0.86% | |
| 11.34 | 11.73 | 11.34 | 11.63 | +1.39% | |
| 11.39 | 11.69 | 11.37 | 11.47 | -1.21% | |
| 11.45 | 11.66 | 11.34 | 11.61 | +2.11% | |
| 11.70 | 11.70 | 11.36 | 11.37 | -3.40% | |
| 11.78 | 11.81 | 11.55 | 11.77 | -0.42% | |
| 11.82 | 11.87 | 11.67 | 11.82 | +0.68% | |
| 11.78 | 11.87 | 11.53 | 11.74 | -0.59% | |
| 12.00 | 12.00 | 11.61 | 11.81 | -1.09% | |
| 12.24 | 12.31 | 11.86 | 11.94 | -0.75% | |
| 12.00 | 12.38 | 11.82 | 12.03 | +0.50% | |
| 11.54 | 12.12 | 11.41 | 11.97 | +5.18% | |
| 11.24 | 11.50 | 11.05 | 11.38 | +2.80% | |
| 11.18 | 11.29 | 11.00 | 11.07 | -1.25% | |
| 11.48 | 11.69 | 11.18 | 11.21 | -1.92% | |
| 11.07 | 11.53 | 11.00 | 11.43 | +4.86% | |
| 11.15 | 11.21 | 10.90 | 10.90 | -2.68% | |
| 11.21 | 11.33 | 11.18 | 11.20 | -1.06% | |
| 11.47 | 11.56 | 11.31 | 11.32 | -1.14% | |
| 11.29 | 11.52 | 11.19 | 11.45 | +2.32% | |
| 11.60 | 11.75 | 11.17 | 11.19 | -3.37% | |
| 11.66 | 11.85 | 11.42 | 11.58 | -1.03% | |
| 12.07 | 12.16 | 11.64 | 11.70 | -3.23% | |
| 12.24 | 12.50 | 11.98 | 12.09 | -1.71% | |
| 12.09 | 12.46 | 12.07 | 12.30 | +0.57% | |
| 12.15 | 12.32 | 12.06 | 12.23 | +0.58% | |
| 12.27 | 12.36 | 12.14 | 12.16 | -0.90% | |
| 12.46 | 12.58 | 12.25 | 12.27 | -1.37% | |
| 12.40 | 12.58 | 12.27 | 12.44 | -0.80% | |
| 12.35 | 12.63 | 12.23 | 12.54 | +1.13% | |
| 12.13 | 12.50 | 12.13 | 12.40 | +1.81% | |
| 12.15 | 12.34 | 12.13 | 12.18 | +3.48% | |
| 11.84 | 11.97 | 11.62 | 11.77 | -1.59% | |
| 11.68 | 11.98 | 11.68 | 11.96 | +1.96% | |
| 11.37 | 11.88 | 11.37 | 11.73 | -0.09% | |
| 11.58 | 11.74 | 11.28 | 11.74 | +3.44% | |
| 11.25 | 11.45 | 11.04 | 11.35 | +2.16% | |
| 11.11 | 11.19 | 10.87 | 11.11 | +0.54% | |
| 10.86 | 11.23 | 10.85 | 11.05 | +2.70% | |
| 10.93 | 10.97 | 10.71 | 10.76 | -2.27% | |
| 11.21 | 11.31 | 10.98 | 11.01 | -0.81% | |
| 11.19 | 11.24 | 10.95 | 11.10 | -1.33% | |
| 11.49 | 11.55 | 11.23 | 11.25 | +0.45% | |
| 11.69 | 11.69 | 11.19 | 11.20 | -4.03% | |
| 11.35 | 11.82 | 11.34 | 11.67 | +1.13% | |
| 11.78 | 11.85 | 11.52 | 11.54 | -1.87% | |
| 11.78 | 11.84 | 11.60 | 11.76 | 0.00% | |
| 11.84 | 11.93 | 11.71 | 11.76 | +1.03% | |
| 11.77 | 11.77 | 11.54 | 11.64 | 0.00% | |
| 11.81 | 11.86 | 11.55 | 11.64 | -2.84% | |
| 11.79 | 12.06 | 11.67 | 11.98 | -0.17% | |
| 11.96 | 12.26 | 11.88 | 12.00 | +1.01% | |
| 11.67 | 11.95 | 11.43 | 11.88 | +1.11% | |
| 11.83 | 11.90 | 11.63 | 11.75 | -2.08% | |
| 12.35 | 12.47 | 11.91 | 12.00 | -5.88% | |
| 12.53 | 12.77 | 12.45 | 12.75 | +2.57% | |
| 11.71 | 12.43 | 11.71 | 12.43 | -4.46% | |
| 13.10 | 13.14 | 12.69 | 13.01 | -2.47% | |
| 13.47 | 13.55 | 13.24 | 13.34 | -1.11% | |
| 13.64 | 13.64 | 13.36 | 13.49 | -1.75% | |
| 13.88 | 14.09 | 13.37 | 13.73 | -3.45% | |
| 13.84 | 14.39 | 13.83 | 14.22 | +1.86% | |
| 14.09 | 14.27 | 13.78 | 13.96 | -0.85% | |
| 14.05 | 14.08 | 13.79 | 14.08 | +0.14% | |
| 14.05 | 14.28 | 13.93 | 14.06 | -1.47% | |
| 14.38 | 14.40 | 14.20 | 14.27 | -0.14% | |
| 14.42 | 14.46 | 14.14 | 14.29 | -1.72% | |
| 14.58 | 14.59 | 14.24 | 14.54 | +0.07% | |
| 14.74 | 15.00 | 14.46 | 14.53 | -1.76% | |
| 14.67 | 14.95 | 14.62 | 14.79 | +1.79% | |
| 14.63 | 14.65 | 14.29 | 14.53 | -1.82% | |
| 14.60 | 14.88 | 14.45 | 14.80 | +2.21% | |
| 14.39 | 14.48 | 14.17 | 14.48 | +2.19% | |
| 14.28 | 14.30 | 13.94 | 14.17 | -0.63% | |
| 14.91 | 15.00 | 14.18 | 14.26 | -3.78% | |
| 14.71 | 14.84 | 14.54 | 14.82 | +2.35% | |
| 14.60 | 14.75 | 14.30 | 14.48 | -1.30% | |
| 14.76 | 14.99 | 14.47 | 14.67 | -3.04% | |
| 15.04 | 15.36 | 14.82 | 15.13 | +1.20% | |
| 15.24 | 15.28 | 14.93 | 14.95 | -1.97% | |
| 15.09 | 15.29 | 14.99 | 15.25 | +1.13% | |
| 14.93 | 15.14 | 14.93 | 15.08 | +1.96% | |
| 14.95 | 15.01 | 14.78 | 14.79 | -0.20% | |
| 14.54 | 14.83 | 14.54 | 14.82 | +1.23% | |
| 14.27 | 14.71 | 14.27 | 14.64 | +2.81% | |
| 13.91 | 14.28 | 13.83 | 14.24 | +2.30% | |
| 14.12 | 14.13 | 13.85 | 13.92 | -1.28% | |
| 14.35 | 14.42 | 14.06 | 14.10 | -2.02% | |
| 14.25 | 14.46 | 14.24 | 14.39 | +0.70% | |
| 14.20 | 14.34 | 14.16 | 14.29 | +0.92% | |
| 14.21 | 14.37 | 14.14 | 14.16 | +1.07% | |
| 13.80 | 14.09 | 13.80 | 14.01 | +1.60% | |
| 13.52 | 13.81 | 13.45 | 13.79 | +2.30% | |
| 13.21 | 13.53 | 13.01 | 13.48 | +1.28% | |
| 13.18 | 13.50 | 13.18 | 13.31 | +1.68% | |
| 12.72 | 13.20 | 12.70 | 13.09 | +3.31% | |
| 12.51 | 12.95 | 12.51 | 12.67 | -0.71% | |
| 12.72 | 12.96 | 12.72 | 12.76 | -0.31% | |
| 12.75 | 12.89 | 12.75 | 12.80 | +0.79% | |
| 12.91 | 12.96 | 12.66 | 12.70 | -2.23% | |
| 12.78 | 13.00 | 12.77 | 12.99 | +2.61% | |
| 12.64 | 12.89 | 12.64 | 12.66 | -0.24% | |
| 12.63 | 12.84 | 12.63 | 12.69 | +1.20% | |
| 12.59 | 12.72 | 12.53 | 12.54 | +0.24% | |
| 12.60 | 12.72 | 12.49 | 12.51 | +0.24% | |
| 12.62 | 12.74 | 12.47 | 12.48 | +0.08% | |
| 12.73 | 12.78 | 12.46 | 12.47 | -2.35% | |
| 13.02 | 13.06 | 12.72 | 12.77 | -2.37% | |
| 13.36 | 13.36 | 13.01 | 13.08 | -2.17% | |
| 13.26 | 13.38 | 13.21 | 13.37 | +1.36% | |
| 13.02 | 13.31 | 13.02 | 13.19 | +1.77% | |
| 12.83 | 13.08 | 12.79 | 12.96 | +1.09% | |
| 12.97 | 13.06 | 12.80 | 12.82 | -1.23% | |
| 12.95 | 13.04 | 12.72 | 12.98 | +0.31% | |
| 13.19 | 13.28 | 12.92 | 12.94 | -1.82% | |
| 13.42 | 13.51 | 13.10 | 13.18 | -1.86% | |
| 13.49 | 13.56 | 13.38 | 13.43 | -0.07% | |
| 13.63 | 13.73 | 13.37 | 13.44 | -0.52% | |
| 13.36 | 13.65 | 13.36 | 13.51 | +0.97% | |
| 13.36 | 13.40 | 13.25 | 13.38 | +0.75% | |
| 13.25 | 13.35 | 13.18 | 13.28 | +2.08% | |
| 12.79 | 13.10 | 12.78 | 13.01 | +2.36% | |
| 12.69 | 12.76 | 12.52 | 12.71 | +0.39% | |
| 12.63 | 12.89 | 12.63 | 12.66 | -0.86% | |
| 13.03 | 13.03 | 12.76 | 12.77 | -0.70% | |
| 12.96 | 13.16 | 12.73 | 12.86 | -1.08% | |
| 13.01 | 13.05 | 12.72 | 13.00 | -1.14% | |
| 13.09 | 13.38 | 13.08 | 13.15 | +1.54% | |
| 13.02 | 13.04 | 12.87 | 12.95 | -1.82% | |
| 13.52 | 13.52 | 13.16 | 13.19 | +0.61% | |
| 12.82 | 13.19 | 12.82 | 13.11 | +2.58% | |
| 12.51 | 12.80 | 12.51 | 12.78 | +2.32% | |
| 12.45 | 12.59 | 12.41 | 12.49 | +0.89% | |
| 12.21 | 12.39 | 12.20 | 12.38 | +1.31% | |
| 12.46 | 12.60 | 12.22 | 12.22 | -4.38% | |
| 12.81 | 12.87 | 12.72 | 12.78 | +0.79% | |
| 12.80 | 12.80 | 12.61 | 12.68 | -1.86% | |
| 12.88 | 12.93 | 12.82 | 12.92 | +0.16% | |
| 12.79 | 12.94 | 12.71 | 12.90 | +1.10% | |
| 12.64 | 12.79 | 12.64 | 12.76 | -0.08% | |
| 12.94 | 12.95 | 12.74 | 12.77 | -1.16% | |
| 13.13 | 13.20 | 12.88 | 12.92 | -0.84% | |
| 12.99 | 13.14 | 12.94 | 13.03 | +5.17% | |
| 12.60 | 12.63 | 12.38 | 12.39 | -1.74% | |
| 12.40 | 12.61 | 12.33 | 12.61 | +2.60% | |
| 12.32 | 12.39 | 12.20 | 12.29 | -0.81% | |
| 12.64 | 12.71 | 12.38 | 12.39 | -2.06% | |
| 12.52 | 12.68 | 12.47 | 12.65 | +1.04% | |
| 12.37 | 12.56 | 12.22 | 12.52 | +1.46% | |
| 12.21 | 12.52 | 12.21 | 12.34 | +1.65% | |
| 11.88 | 12.14 | 11.88 | 12.14 | +2.45% | |
| 11.73 | 11.88 | 11.67 | 11.85 | +1.02% | |
| 11.54 | 11.77 | 11.54 | 11.73 | +1.73% | |
| 11.81 | 11.86 | 11.35 | 11.53 | -2.78% | |
| 11.88 | 11.91 | 11.71 | 11.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCU chart for longer ranges.