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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.70$37.9750,500——
2020-12-30$14.92$38.54129,600——
2020-12-29$14.90$38.48124,400——
2020-12-28$15.06$38.9096,600——
2020-12-24$15.03$38.8237,800——
2020-12-23$14.98$38.6998,400——
2020-12-22$15.03$38.82153,200——
2020-12-21$15.07$38.54135,400——
2020-12-18$15.53$39.72207,500——
2020-12-17$15.31$39.15126,500——
2020-12-16$15.14$38.72102,200——
2020-12-15$15.03$38.44147,500——
2020-12-14$14.99$38.34132,600——
2020-12-11$15.28$39.08104,900——
2020-12-10$15.39$39.36105,000——
2020-12-09$15.42$39.44119,200——
2020-12-08$15.24$38.9890,900——
2020-12-07$15.29$39.10122,500——
2020-12-04$15.76$40.31162,300——
2020-12-03$15.36$39.28146,100——
2020-12-02$15.02$38.41279,200——
2020-12-01$15.39$39.36500,500——
2020-11-30$14.31$36.601,145,700——
2020-11-27$14.49$37.06383,400——
2020-11-25$14.68$37.54413,800——
2020-11-24$14.70$37.59296,700——
2020-11-23$14.31$36.60423,300——
2020-11-20$14.10$36.06190,500——
2020-11-19$14.30$36.57354,700——
2020-11-18$14.46$36.98247,500——
2020-11-17$14.38$36.78281,500——
2020-11-16$14.54$37.19552,800——
2020-11-13$14.15$36.19226,600——
2020-11-12$13.82$35.34334,800——
2020-11-11$13.78$35.24893,500——
2020-11-10$13.72$35.09348,900——
2020-11-09$12.96$33.14286,000——
2020-11-06$12.15$31.07289,400——
2020-11-05$11.79$30.15375,500——
2020-11-04$11.25$28.77271,000——
2020-11-03$11.02$28.18270,800——
2020-11-02$10.99$28.11290,000——
2020-10-30$10.76$27.52917,300——
2020-10-29$11.41$29.18363,200——
2020-10-28$11.53$29.49391,400——
2020-10-27$11.83$30.25349,300——
2020-10-26$12.03$30.77490,300——
2020-10-23$12.34$31.56505,400——
2020-10-22$12.25$31.33596,700——
2020-10-21$12.23$31.28288,800——
2020-10-20$12.15$31.07251,800——
2020-10-19$12.21$31.23248,500——
2020-10-16$12.21$31.23210,900——
2020-10-15$12.20$31.20171,700——
2020-10-14$12.30$31.46219,300——
2020-10-13$12.22$31.25140,000——
2020-10-12$12.46$31.87123,900——
2020-10-09$12.52$32.02138,700——
2020-10-08$12.34$31.56165,200——
2020-10-07$12.37$31.64136,000——
2020-10-06$12.27$31.38192,300——
2020-10-05$12.51$31.99267,000——
2020-10-02$12.66$32.3895,700——
2020-10-01$12.77$32.6699,700——
2020-09-30$12.97$33.17129,100——
2020-09-29$12.72$32.53214,200——
2020-09-28$12.92$33.04152,800——
2020-09-25$13.08$33.45327,600——
2020-09-24$12.94$33.09187,600——
2020-09-23$12.79$32.71273,000——
2020-09-22$13.00$33.25203,300——
2020-09-21$13.04$33.35139,500——
2020-09-18$13.21$33.78114,200——
2020-09-17$13.39$34.24170,200——
2020-09-16$13.37$34.19207,800——
2020-09-15$13.46$34.42156,200——
2020-09-14$13.57$34.7077,200——
2020-09-11$13.30$34.01137,000——
2020-09-10$13.35$34.14214,400——
2020-09-09$13.58$34.73203,000——
2020-09-08$13.77$35.22183,400——
2020-09-04$13.46$34.42224,900——
2020-09-03$13.42$34.32152,800——
2020-09-02$13.53$34.601,379,500——
2020-09-01$12.95$33.12672,000——
2020-08-31$13.20$33.76165,500——
2020-08-28$13.66$34.93165,100——
2020-08-27$13.53$34.60169,800——
2020-08-26$13.51$34.55184,400——
2020-08-25$13.77$35.22133,600——
2020-08-24$13.68$34.99235,600——
2020-08-21$13.67$34.96122,000——
2020-08-20$13.78$35.24103,500——
2020-08-19$13.74$35.14114,800——
2020-08-18$13.78$35.24180,500——
2020-08-17$13.79$35.27202,100——
2020-08-14$13.84$35.40407,900——
2020-08-13$14.29$36.55178,200——
2020-08-12$14.25$36.44100,000——
2020-08-11$14.06$35.96138,000——
2020-08-10$14.00$35.80131,800——
2020-08-07$14.45$36.96212,900——
2020-08-06$14.36$36.72209,200——
2020-08-05$14.32$36.62136,300——
2020-08-04$14.73$37.67180,200——
2020-08-03$14.96$38.26104,000——
2020-07-31$14.97$38.29106,000——
2020-07-30$15.03$38.4480,000——
2020-07-29$15.25$39.00141,000——
2020-07-28$15.22$38.9298,900——
2020-07-27$15.20$38.87105,600——
2020-07-24$14.92$38.16121,900——
2020-07-23$14.81$37.88111,800——
2020-07-22$14.93$38.1882,100——
2020-07-21$14.81$37.88148,600——
2020-07-20$14.96$38.26168,000——
2020-07-17$15.05$38.49178,300——
2020-07-16$14.50$37.0874,100——
2020-07-15$14.80$37.85151,800——
2020-07-14$15.20$38.87163,100——
2020-07-13$14.99$38.34144,300——
2020-07-10$14.75$37.72109,300——
2020-07-09$14.69$37.57172,000——
2020-07-08$15.25$39.00153,200——
2020-07-07$15.61$39.92134,600——
2020-07-06$15.87$40.59134,200——
2020-07-02$15.38$39.33197,900——
2020-07-01$15.04$38.46107,900——
2020-06-30$14.32$36.62270,100——
2020-06-29$14.91$38.13133,300——
2020-06-26$14.58$37.2990,500——
2020-06-25$15.25$39.00257,200——
2020-06-24$15.08$38.57175,500——
2020-06-23$15.31$39.1586,100——
2020-06-22$15.03$38.44135,100——
2020-06-19$15.05$38.49115,000——
2020-06-18$14.95$38.2382,300——
2020-06-17$15.23$38.95176,000——
2020-06-16$15.36$39.28112,000——
2020-06-15$15.00$38.36221,000——
2020-06-12$15.18$38.82143,600——
2020-06-11$14.84$37.95125,500——
2020-06-10$15.47$39.5694,400——
2020-06-09$16.11$41.20125,100——
2020-06-08$16.54$42.30204,100——
2020-06-05$15.75$40.28152,800——
2020-06-04$15.54$39.74193,200——
2020-06-03$15.71$40.18231,800——
2020-06-02$15.01$38.39172,100——
2020-06-01$14.47$37.01137,600——
2020-05-29$14.01$35.83316,700——
2020-05-28$14.18$36.26337,100——
2020-05-27$14.05$35.93254,400——
2020-05-26$13.83$35.37423,500——
2020-05-22$13.44$34.37293,700——
2020-05-21$13.48$34.47160,400——
2020-05-20$13.73$35.11141,500——
2020-05-19$13.33$34.09353,600——
2020-05-18$13.50$34.53275,000——
2020-05-15$12.92$33.04201,800——
2020-05-14$12.89$32.97213,800——
2020-05-13$12.86$32.89233,900——
2020-05-12$13.27$33.94185,600——
2020-05-11$13.16$33.66149,100——
2020-05-08$13.86$35.45153,700——
2020-05-07$13.61$34.81315,000——
2020-05-06$13.94$35.65191,500——
2020-05-05$13.66$34.93123,000——
2020-05-04$13.83$35.37197,900——
2020-05-01$13.46$34.42122,500——
2020-04-30$14.22$36.37151,100——
2020-04-29$14.49$37.06221,700——
2020-04-28$13.95$35.68420,100——
2020-04-27$13.57$34.70307,500——
2020-04-24$13.57$34.70207,300——
2020-04-23$13.84$35.40215,800——
2020-04-22$13.83$35.37259,400——
2020-04-21$13.78$35.24143,900——
2020-04-20$14.48$37.03178,500——
2020-04-17$14.88$38.05308,400——
2020-04-16$15.39$39.36596,700——
2020-04-15$14.77$36.66290,900——
2020-04-14$15.37$38.15289,200——
2020-04-13$15.14$37.58149,400——
2020-04-09$15.12$37.53270,200——
2020-04-08$14.75$36.61415,400——
2020-04-07$14.40$35.74394,900——
2020-04-06$14.09$34.97270,700——
2020-04-03$13.63$33.83187,900——
2020-04-02$13.70$34.01250,900——
2020-04-01$13.26$32.91228,200——
2020-03-31$13.38$33.21313,100——
2020-03-30$13.24$32.86297,500——
2020-03-27$13.15$32.64147,000——
2020-03-26$13.50$33.51307,500——
2020-03-25$12.96$32.17361,400——
2020-03-24$12.58$31.23250,500——
2020-03-23$12.23$30.36338,800——
2020-03-20$12.36$30.68487,200——
2020-03-19$12.39$30.75305,300——
2020-03-18$12.25$30.41970,200——
2020-03-17$12.55$31.15741,200——
2020-03-16$12.65$31.40448,800——
2020-03-13$14.21$35.27384,100——
2020-03-12$13.90$34.50474,100——
2020-03-11$14.03$34.82668,500——
2020-03-10$14.67$36.41508,000——
2020-03-09$14.21$35.27728,900——
2020-03-06$15.38$38.18587,300——
2020-03-05$15.70$38.97332,800——
2020-03-04$16.25$40.33458,700——
2020-03-03$16.28$40.41651,100——
2020-03-02$16.15$40.09716,000——
2020-02-28$15.94$39.57895,300——
2020-02-27$16.14$40.061,173,000——
2020-02-26$16.20$40.21331,300——
2020-02-25$16.35$40.58334,800——
2020-02-24$16.69$41.43428,500——
2020-02-21$17.28$42.89331,600——
2020-02-20$17.39$43.16194,700——
2020-02-19$17.55$43.56187,300——
2020-02-18$17.96$44.58116,600——
2020-02-14$18.18$45.13332,200——
2020-02-13$18.61$46.19429,500——
2020-02-12$18.78$46.61283,500——
2020-02-11$18.97$47.09508,400——
2020-02-10$18.55$46.04300,900——
2020-02-07$18.43$45.75287,000——
2020-02-06$18.51$45.94135,800——
2020-02-05$18.58$46.12255,500——
2020-02-04$18.38$45.62181,100——
2020-02-03$18.09$44.90164,500——
2020-01-31$17.82$44.23348,600——
2020-01-30$18.12$44.98353,000——
2020-01-29$18.12$44.98258,300——
2020-01-28$18.13$45.00175,700——
2020-01-27$17.82$44.23304,100——
2020-01-24$18.18$45.1373,000——
2020-01-23$18.29$45.40119,000——
2020-01-22$18.26$45.32238,300——
2020-01-21$19.00$47.16285,500——
2020-01-17$19.34$48.0076,700——
2020-01-16$19.22$47.71148,300——
2020-01-15$19.22$47.71582,100——
2020-01-14$19.48$48.35371,600——
2020-01-13$19.85$49.27285,500——
2020-01-10$20.06$49.79212,200——
2020-01-09$19.39$48.13226,400——
2020-01-08$19.35$48.03241,300——
2020-01-07$18.96$47.06227,100——
2020-01-06$19.00$47.16181,400——
2020-01-03$19.36$48.05196,300——
2020-01-02$19.41$48.18251,000——