Constellation Brands (NY: STZ )

270.58 -1.46 (-0.54%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 207.07 207.07 201.58 201.72 1,195,837 -5.66(-2.73%)
Jan 28, 2021 204.49 208.92 201.55 207.38 1,462,021 +3.38(+1.65%)
Jan 27, 2021 206.99 208.35 202.64 204.00 1,898,447 -6.24(-2.97%)
Jan 26, 2021 213.12 213.49 209.87 210.25 1,031,215 -2.22(-1.04%)
Jan 25, 2021 215.68 217.08 210.49 212.47 1,639,710 -4.53(-2.09%)
Jan 22, 2021 216.46 218.69 215.89 217.00 791,892 -1.70(-0.78%)
Jan 21, 2021 217.06 218.90 215.97 218.70 987,102 +1.13(+0.52%)
Jan 20, 2021 214.22 218.59 214.12 217.57 1,175,892 +4.40(+2.06%)
Jan 19, 2021 211.59 214.66 209.60 213.17 1,259,838 +2.79(+1.33%)
Jan 15, 2021 213.25 213.25 210.04 210.38 1,117,621 -3.74(-1.75%)
Jan 14, 2021 214.69 216.64 212.92 214.12 1,160,584 -0.64(-0.30%)
Jan 13, 2021 217.08 218.64 214.36 214.76 1,612,445 -3.37(-1.54%)
Jan 12, 2021 217.08 220.91 216.14 218.13 1,755,751 +1.16(+0.53%)
Jan 11, 2021 218.65 220.88 215.41 216.97 1,149,963 -3.19(-1.45%)
Jan 08, 2021 220.09 222.31 215.42 220.15 1,668,170 +1.28(+0.59%)
Jan 07, 2021 222.82 230.24 217.38 218.87 2,641,703 +4.93(+2.30%)
Jan 06, 2021 209.65 216.43 209.43 213.95 1,945,915 +6.53(+3.15%)
Jan 05, 2021 206.88 208.29 206.21 207.42 1,600,134 +0.14(+0.07%)
Jan 04, 2021 210.39 210.65 203.49 207.27 1,257,536 -2.21(-1.05%)
Dec 31, 2020 209.48 209.48 209.48 449,139 +0.80(+0.38%)
Dec 30, 2020 207.96 210.18 207.53 208.68 449,139 +0.74(+0.35%)
Dec 29, 2020 210.33 210.39 207.60 207.94 716,882 -1.15(-0.55%)
Dec 28, 2020 207.93 210.18 206.32 209.09 785,342 +2.71(+1.31%)
Dec 24, 2020 205.12 206.66 204.52 206.38 279,091 +0.32(+0.15%)
Dec 23, 2020 204.90 207.04 203.59 206.07 642,125 +2.42(+1.19%)
Dec 22, 2020 205.68 206.07 202.74 203.65 921,240 -1.44(-0.70%)
Dec 21, 2020 204.49 206.18 203.47 205.09 889,722 -4.03(-1.93%)
Dec 18, 2020 209.12 209.97 205.39 209.13 1,816,134 +0.84(+0.40%)
Dec 17, 2020 205.97 209.34 205.97 208.29 1,087,753 +2.86(+1.39%)
Dec 16, 2020 203.24 207.09 203.24 205.43 905,860 +2.45(+1.21%)
Dec 15, 2020 198.76 205.43 198.68 202.98 1,897,646 +5.02(+2.54%)
Dec 14, 2020 198.47 199.74 197.05 197.96 1,440,859 +1.64(+0.83%)
Dec 11, 2020 197.00 198.53 195.53 196.32 1,372,661 -1.91(-0.97%)
Dec 10, 2020 199.04 201.01 197.74 198.24 1,103,124 -2.00(-1.00%)
Dec 09, 2020 202.98 203.31 199.45 200.23 843,789 -3.47(-1.70%)
Dec 08, 2020 203.16 205.26 202.40 203.71 797,338 +0.93(+0.46%)
Dec 07, 2020 204.67 204.76 202.27 202.78 1,039,153 -1.67(-0.82%)
Dec 04, 2020 200.93 204.45 200.51 204.45 1,287,752 +3.83(+1.91%)
Dec 03, 2020 196.91 202.40 196.04 200.62 1,396,750 +4.58(+2.34%)
Dec 02, 2020 196.04 197.20 193.84 196.03 783,276 -0.72(-0.36%)
Dec 01, 2020 199.25 201.31 196.04 196.75 1,087,522 -0.10(-0.05%)
Nov 30, 2020 194.64 196.94 193.69 196.85 1,154,848 +0.99(+0.50%)
Nov 27, 2020 195.71 196.58 194.53 195.86 558,392 +0.10(+0.05%)
Nov 25, 2020 198.15 198.32 195.14 195.76 1,196,465 -2.97(-1.49%)
Nov 24, 2020 194.47 199.54 193.98 198.72 1,062,093 +5.95(+3.09%)
Nov 23, 2020 192.30 194.53 191.61 192.77 686,153 +0.97(+0.50%)
Nov 20, 2020 194.58 195.35 191.39 191.81 595,722 -3.48(-1.78%)
Nov 19, 2020 193.54 195.41 192.55 195.29 793,778 +0.44(+0.23%)
Nov 18, 2020 196.13 198.58 194.23 194.85 844,189 -1.24(-0.63%)
Nov 17, 2020 195.09 196.93 192.41 196.09 988,097 -1.00(-0.51%)
Nov 16, 2020 196.95 198.82 194.45 197.10 980,445 +3.91(+2.02%)
Nov 13, 2020 187.47 193.65 186.96 193.19 961,814 +6.80(+3.65%)
Nov 12, 2020 185.05 188.88 183.80 186.39 902,443 +0.35(+0.19%)
Nov 11, 2020 193.61 193.74 185.60 186.03 1,820,563 -5.77(-3.01%)
Nov 10, 2020 194.03 194.75 189.76 191.80 2,057,443 -0.18(-0.09%)
Nov 09, 2020 188.26 197.82 185.04 191.98 2,503,379 +14.32(+8.06%)
Nov 06, 2020 175.09 178.80 174.18 177.66 926,680 +2.20(+1.25%)
Nov 05, 2020 175.08 176.65 174.46 175.47 1,024,101 +3.23(+1.88%)
Nov 04, 2020 176.53 177.49 172.13 172.23 1,186,946 -3.80(-2.16%)
Nov 03, 2020 171.43 176.89 171.43 176.03 1,768,549 +8.05(+4.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.