Compañía Cervecerías Unidas S.A.
CCUNYSEConsumer Defensive● Active
$11.03
$-0.15(-1.34%)
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5日
5-Year High5Y
$21.82
Aug 5, 2021
-49.5% from here
5-Year Low5Y
$9.31
Sep 26, 2022
+18.5% from low
IPO Priceadj.
$5.05
Sep 24, 1992
+118.4% since IPO
1 Year Ago
$13.29
Jun 9, 2025
-17.0% in 1Y
5 Years Ago
$18.25
Jun 8, 2021
-39.6% in 5Y
10 Years Ago
$23.86
Jun 8, 2016
-53.8% in 10Y
Historical Price Data · CCU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| 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% |
| May 8, 2026 | $12.24 | $12.31 | $11.86 | $11.94 | $11.94 | 123K | -2.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CCU
Jan 1 → Dec 31 · 6 years2026-11.8%$12.51 → $11.03
-11.8%
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-7.4%
6Y Total Return-39.3%
6Y CAGR~-8.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat 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$462
Total Return-53.8%
CAGR~-7.4% / yr
Profit$-538
Based on Jun 8, 2016 · $23.86Split & 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 $11.03。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