Compañía Cervecerías Unidas S.A.
CCUNYSEConsumer Defensive● Active
$10.92
$-0.11(-1.00%)
Market Cap$2.0B
P/E Ratio—
52W High$15.36
52W Low$10.71
Compañía Cervecerías Unidas S.A.（CCU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.82
Aug 5, 2021
-50.0% from here
5-Year Low5Y
$9.31
Sep 26, 2022
+17.3% from low
IPO Priceadj.
$5.05
Sep 24, 1992
+116.2% since IPO
1 Year Ago
$13.29
Jun 9, 2025
-17.8% in 1Y
5 Years Ago
$18.26
Jun 9, 2021
-40.2% in 5Y
10 Years Ago
$23.47
Jun 9, 2016
-53.5% in 10Y
Historical Price Data · CCU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.07 | $11.30 | $10.92 | $10.95 | $10.95 | 34K | -1.08% |
| Jun 5, 2026 | $11.01 | $11.23 | $11.01 | $11.03 | $11.03 | 87K | +0.18% |
| Jun 4, 2026 | $11.33 | $11.40 | $11.14 | $11.18 | $11.18 | 102K | -1.32% |
| Jun 3, 2026 | $11.43 | $11.46 | $11.15 | $11.25 | $11.25 | 79K | -1.57% |
| Jun 2, 2026 | $11.69 | $11.76 | $11.35 | $11.48 | $11.48 | 98K | -1.80% |
| Jun 1, 2026 | $11.63 | $11.86 | $11.52 | $11.73 | $11.73 | 136K | +0.86% |
| May 29, 2026 | $11.70 | $12.00 | $11.56 | $11.78 | $11.78 | 401K | +0.68% |
| May 28, 2026 | $11.87 | $12.07 | $11.55 | $11.76 | $11.76 | 178K | -0.93% |
| May 27, 2026 | $11.26 | $12.09 | $11.26 | $12.08 | $12.08 | 1.3M | +7.28% |
| May 26, 2026 | $11.64 | $11.96 | $11.64 | $11.79 | $11.79 | 95K | +1.29% |
| May 22, 2026 | $11.81 | $11.81 | $11.48 | $11.53 | $11.53 | 83K | -2.37% |
| May 21, 2026 | $11.57 | $11.79 | $11.46 | $11.73 | $11.73 | 56K | +1.38% |
| May 20, 2026 | $11.34 | $11.73 | $11.34 | $11.63 | $11.63 | 76K | +2.56% |
| May 19, 2026 | $11.39 | $11.69 | $11.37 | $11.47 | $11.47 | 88K | +0.70% |
| May 18, 2026 | $11.45 | $11.66 | $11.34 | $11.61 | $11.61 | 218K | +1.40% |
| May 15, 2026 | $11.70 | $11.70 | $11.36 | $11.37 | $11.37 | 81K | -2.82% |
| May 14, 2026 | $11.78 | $11.81 | $11.55 | $11.77 | $11.77 | 71K | -0.08% |
| May 13, 2026 | $11.82 | $11.87 | $11.67 | $11.82 | $11.82 | 103K | +0.00% |
| May 12, 2026 | $11.78 | $11.87 | $11.53 | $11.74 | $11.74 | 136K | -0.34% |
| May 11, 2026 | $12.00 | $12.00 | $11.61 | $11.81 | $11.81 | 93K | -1.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCU
Jan 1 → Dec 31 · 6 years2026-12.5%$12.51 → $10.95
-12.5%
2025+12.4%$11.35 → $12.76
+12.4%
2024-10.8%$12.70 → $11.33
-10.8%
2023-4.6%$13.14 → $12.54
-4.6%
2022-20.0%$16.41 → $13.12
-20.0%
2021-9.6%$18.16 → $16.41
-9.6%
Best Year2025 · +12.4%
Worst Year2022 · -20.0%
Positive Years1 / 6
Avg Annual Return-7.5%
6Y Total Return-39.7%
6Y CAGR~-8.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in CCU?
If you invested $1,000 in CCU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$465
Total Return-53.5%
CAGR~-7.4% / yr
Profit$-535
Based on Jun 9, 2016 · $23.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compañía Cervecerías Unidas S.A.（CCU）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCU 历史股价FMP 日线复权 OHLCV