NYSE:CCU | Historical Stock Price | UNITED BREWERIES CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$8.26$14.35$24.94$43.36$75.361992-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.97$47.09105,400——
2019-12-30$19.16$47.56137,600——
2019-12-27$19.36$48.05116,600——
2019-12-26$19.46$48.30135,300——
2019-12-24$19.23$47.7372,500——
2019-12-23$19.51$48.43229,100——
2019-12-20$19.45$48.28395,800——
2019-12-19$19.78$49.10248,800——
2019-12-18$19.45$48.28379,800——
2019-12-17$19.58$48.13482,800——
2019-12-16$19.42$47.74240,400——
2019-12-13$19.25$47.32366,400——
2019-12-12$18.88$46.41134,800——
2019-12-11$18.84$46.31176,900——
2019-12-10$18.50$45.47375,400——
2019-12-09$18.99$46.68157,100——
2019-12-06$18.99$46.68236,200——
2019-12-05$18.75$46.09457,800——
2019-12-04$18.35$45.11376,400——
2019-12-03$17.98$44.20598,800——
2019-12-02$18.51$45.50614,400——
2019-11-29$18.51$45.50335,000——
2019-11-27$18.56$45.62747,700——
2019-11-26$18.35$45.11423,500——
2019-11-25$18.60$45.72515,300——
2019-11-22$18.36$45.13422,600——
2019-11-21$18.49$45.45381,500——
2019-11-20$18.74$46.06375,700——
2019-11-19$18.62$45.77430,100——
2019-11-18$18.37$45.15395,100——
2019-11-15$18.90$46.46532,500——
2019-11-14$17.99$44.22574,500——
2019-11-13$18.00$44.241,319,600——
2019-11-12$18.33$45.06628,100——
2019-11-11$18.93$46.53450,200——
2019-11-08$19.07$46.87598,100——
2019-11-07$19.52$47.98372,500——
2019-11-06$19.40$47.69421,400——
2019-11-05$19.56$48.08430,500——
2019-11-04$19.84$48.77154,000——
2019-11-01$19.85$48.79582,100——
2019-10-31$19.85$48.79197,500——
2019-10-30$20.04$49.26579,400——
2019-10-29$20.09$49.38406,000——
2019-10-28$20.27$49.82485,300——
2019-10-25$20.55$50.51411,800——
2019-10-24$21.37$52.53227,100——
2019-10-23$21.15$51.99883,200——
2019-10-22$21.09$51.84235,900——
2019-10-21$21.36$52.50519,000——
2019-10-18$21.97$54.00308,500——
2019-10-17$21.84$53.68261,600——
2019-10-16$21.87$53.76222,200——
2019-10-15$22.20$54.57439,700——
2019-10-14$22.05$54.20631,400——
2019-10-11$22.22$54.62200,100——
2019-10-10$22.07$54.25262,300——
2019-10-09$21.84$53.68222,900——
2019-10-08$21.80$53.59247,500——
2019-10-07$21.90$53.83149,400——
2019-10-04$22.37$54.99147,500——
2019-10-03$21.85$53.71332,600——
2019-10-02$21.86$53.73428,700——
2019-10-01$22.13$54.40356,200——
2019-09-30$22.19$54.54353,200——
2019-09-27$22.46$55.21148,200——
2019-09-26$22.36$54.96286,000——
2019-09-25$22.15$54.45383,700——
2019-09-24$22.13$54.40206,500——
2019-09-23$22.49$55.28259,500——
2019-09-20$22.45$55.18199,500——
2019-09-19$22.64$55.65422,900——
2019-09-18$22.65$55.67312,000——
2019-09-17$22.98$56.49521,100——
2019-09-16$23.11$56.81300,400——
2019-09-13$22.97$56.46214,100——
2019-09-12$22.91$56.31315,500——
2019-09-11$22.89$56.26362,400——
2019-09-10$22.91$56.31322,500——
2019-09-09$23.01$56.56356,400——
2019-09-06$23.42$57.57311,900——
2019-09-05$23.37$57.44409,100——
2019-09-04$22.80$56.04401,500——
2019-09-03$22.45$55.18275,400——
2019-08-30$22.60$55.55216,500——
2019-08-29$22.19$54.54215,500——
2019-08-28$22.25$54.69815,600——
2019-08-27$22.09$54.30230,200——
2019-08-26$22.33$54.89226,400——
2019-08-23$22.78$55.99281,200——
2019-08-22$23.60$58.01438,700——
2019-08-21$23.37$57.44442,300——
2019-08-20$23.00$56.53366,300——
2019-08-19$23.09$56.76322,600——
2019-08-16$23.75$58.38427,800——
2019-08-15$23.33$57.35464,200——
2019-08-14$23.79$58.48305,500——
2019-08-13$24.62$60.52920,600——
2019-08-12$24.72$60.761,259,100——
2019-08-09$26.79$65.85358,400——
2019-08-08$27.28$67.06197,200——
2019-08-07$26.99$66.34147,800——
2019-08-06$26.54$65.24140,000——
2019-08-05$26.61$65.41164,500——
2019-08-02$27.23$66.9399,900——
2019-08-01$27.50$67.6078,800——
2019-07-31$27.96$68.73161,400——
2019-07-30$27.80$68.3364,400——
2019-07-29$28.21$69.34165,600——
2019-07-26$28.05$68.9578,100——
2019-07-25$27.90$68.58241,900——
2019-07-24$28.01$68.8588,000——
2019-07-23$28.19$69.29100,000——
2019-07-22$28.49$70.0381,100——
2019-07-19$28.64$70.4098,300——
2019-07-18$28.90$71.0467,600——
2019-07-17$28.93$71.1173,600——
2019-07-16$29.20$71.7781,000——
2019-07-15$29.02$71.3386,600——
2019-07-12$29.16$71.68207,900——
2019-07-11$29.30$72.02156,300——
2019-07-10$28.82$70.84127,500——
2019-07-09$28.37$69.73146,400——
2019-07-08$28.35$69.69136,900——
2019-07-05$28.41$69.83155,400——
2019-07-03$28.15$69.1972,400——
2019-07-02$27.87$68.51188,800——
2019-07-01$28.00$68.83209,400——
2019-06-28$28.25$69.44356,500——
2019-06-27$27.65$67.9673,500——
2019-06-26$27.78$68.2864,800——
2019-06-25$27.80$68.33233,700——
2019-06-24$27.84$68.43307,500——
2019-06-21$27.60$67.84160,800——
2019-06-20$27.70$68.09137,100——
2019-06-19$27.59$67.82188,800——
2019-06-18$27.35$67.2373,900——
2019-06-17$27.18$66.8185,500——
2019-06-14$27.44$67.45171,100——
2019-06-13$27.70$68.0993,400——
2019-06-12$27.91$68.6091,800——
2019-06-11$27.76$68.24125,600——
2019-06-10$27.32$67.15194,800——
2019-06-07$27.20$66.8691,800——
2019-06-06$27.30$67.10137,100——
2019-06-05$27.36$67.25226,200——
2019-06-04$27.38$67.30154,000——
2019-06-03$27.16$66.76173,100——
2019-05-31$26.81$65.90320,700——
2019-05-30$26.63$65.46217,200——
2019-05-29$26.51$65.16284,900——
2019-05-28$26.23$64.47321,000——
2019-05-24$26.31$64.67166,200——
2019-05-23$26.44$64.99133,100——
2019-05-22$26.57$65.31169,900——
2019-05-21$26.41$64.9282,900——
2019-05-20$26.37$64.8292,500——
2019-05-17$26.34$64.74134,200——
2019-05-16$26.78$65.83150,300——
2019-05-15$26.90$66.12135,800——
2019-05-14$26.74$65.73270,300——
2019-05-13$26.43$64.97244,700——
2019-05-10$26.71$65.65321,500——
2019-05-09$26.40$64.89262,300——
2019-05-08$26.45$65.02228,500——
2019-05-07$26.55$65.26197,900——
2019-05-06$27.21$66.88155,200——
2019-05-03$27.20$66.86205,500——
2019-05-02$27.07$66.54275,300——
2019-05-01$27.04$66.47439,900——
2019-04-30$27.54$67.69260,200——
2019-04-29$27.50$67.60203,700——
2019-04-26$27.45$67.47198,100——
2019-04-25$27.35$67.23250,700——
2019-04-24$27.47$67.52242,800——
2019-04-23$27.78$68.28248,600——
2019-04-22$27.66$67.99207,600——
2019-04-18$28.70$67.92347,400——
2019-04-17$28.72$67.97253,400——
2019-04-16$28.62$67.73277,600——
2019-04-15$28.77$68.09233,400——
2019-04-12$28.61$67.71155,000——
2019-04-11$28.32$67.02192,700——
2019-04-10$28.42$67.26580,200——
2019-04-09$28.66$67.83372,400——
2019-04-08$28.69$67.90488,800——
2019-04-05$28.62$67.73179,900——
2019-04-04$28.85$68.28339,600——
2019-04-03$28.85$68.28237,000——
2019-04-02$28.64$67.78272,100——
2019-04-01$29.33$69.41260,800——
2019-03-29$29.46$69.72497,700——
2019-03-28$28.50$67.45380,200——
2019-03-27$28.12$66.55349,100——
2019-03-26$28.50$67.45339,900——
2019-03-25$28.50$67.45261,500——
2019-03-22$28.42$67.26174,600——
2019-03-21$28.95$68.51200,800——
2019-03-20$28.82$68.21300,400——
2019-03-19$28.79$68.14120,600——
2019-03-18$28.75$68.04112,200——
2019-03-15$28.61$67.71125,000——
2019-03-14$28.51$67.47186,400——
2019-03-13$28.40$67.21166,300——
2019-03-12$28.44$67.31251,900——
2019-03-11$28.48$67.40241,000——
2019-03-08$28.37$67.14167,800——
2019-03-07$28.45$67.33262,000——
2019-03-06$28.29$66.95113,000——
2019-03-05$28.30$66.98153,100——
2019-03-04$28.37$67.14155,400——
2019-03-01$28.58$67.64175,800——
2019-02-28$28.72$67.97428,900——
2019-02-27$28.73$67.99276,900——
2019-02-26$28.98$68.59216,500——
2019-02-25$28.83$68.23141,300——
2019-02-22$28.99$68.61263,200——
2019-02-21$28.28$66.93292,200——
2019-02-20$28.10$66.50284,100——
2019-02-19$28.10$66.50130,300——
2019-02-15$28.10$66.50148,300——
2019-02-14$28.07$66.43218,600——
2019-02-13$28.17$66.67199,500——
2019-02-12$28.25$66.86177,300——
2019-02-11$28.17$66.67259,200——
2019-02-08$28.21$66.76274,600——
2019-02-07$28.54$67.54212,100——
2019-02-06$28.54$67.54255,800——
2019-02-05$28.80$68.16113,300——
2019-02-04$28.54$67.5483,500——
2019-02-01$28.09$66.48325,800——
2019-01-31$27.91$66.05325,900——
2019-01-30$27.23$64.44246,100——
2019-01-29$27.69$65.53116,200——
2019-01-28$27.33$64.68146,100——
2019-01-25$27.45$64.96114,800——
2019-01-24$27.32$64.66142,200——
2019-01-23$27.11$64.16152,700——
2019-01-22$27.00$63.90206,500——
2019-01-18$27.01$63.92135,100——
2019-01-17$27.01$63.92230,200——
2019-01-16$27.01$63.92170,100——
2019-01-15$26.44$62.5791,000——
2019-01-14$26.65$63.07331,600——
2019-01-11$26.20$62.01157,100——
2019-01-10$26.27$62.1787,200——
2019-01-09$26.44$62.57140,400——
2019-01-08$26.35$62.3699,800——
2019-01-07$26.29$62.22117,800——
2019-01-04$25.95$61.4184,500——
2019-01-03$25.29$59.8560,200——
2019-01-02$25.16$59.5567,600——