Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 150.12 150.57 146.46 147.66 2,126,803 -1.87(-1.25%)
Dec 28, 2018 151.33 152.07 148.30 149.53 2,138,892 -0.59(-0.39%)
Dec 27, 2018 148.47 150.12 145.65 150.12 1,887,728 +0.07(+0.05%)
Dec 26, 2018 145.03 150.11 144.41 150.04 2,078,504 +5.94(+4.12%)
Dec 24, 2018 147.66 148.17 143.46 144.10 1,678,395 -4.80(-3.22%)
Dec 21, 2018 153.12 154.62 148.72 148.90 3,445,449 -4.31(-2.82%)
Dec 20, 2018 158.02 158.75 152.35 153.22 2,675,573 -4.78(-3.03%)
Dec 19, 2018 158.52 161.96 157.41 158.00 3,855,001 -0.49(-0.31%)
Dec 18, 2018 161.36 161.59 157.07 158.49 3,749,404 -3.15(-1.95%)
Dec 17, 2018 165.62 166.73 160.30 161.64 2,974,152 -4.79(-2.88%)
Dec 14, 2018 166.76 168.01 165.49 166.43 1,449,345 -1.25(-0.74%)
Dec 13, 2018 170.84 171.81 165.42 167.68 2,517,051 -3.76(-2.20%)
Dec 12, 2018 175.40 175.40 171.37 171.44 2,469,625 -1.87(-1.08%)
Dec 11, 2018 173.54 175.73 172.54 173.32 2,222,433 +1.35(+0.79%)
Dec 10, 2018 173.75 173.82 169.63 171.97 2,085,784 -1.20(-0.69%)
Dec 07, 2018 175.62 177.07 172.00 173.17 1,565,776 -1.94(-1.11%)
Dec 06, 2018 174.49 175.67 172.53 175.11 1,814,930 -0.41(-0.24%)
Dec 04, 2018 181.33 181.47 175.31 175.52 2,387,657 -6.46(-3.55%)
Dec 03, 2018 180.37 182.11 177.91 181.98 2,518,324 +2.25(+1.25%)
Nov 30, 2018 180.02 181.49 178.93 179.74 1,811,273 -0.41(-0.23%)
Nov 29, 2018 182.83 185.20 180.04 180.15 3,151,339 -4.69(-2.54%)
Nov 28, 2018 180.41 185.28 179.93 184.84 2,123,646 +5.07(+2.82%)
Nov 27, 2018 179.16 181.54 178.76 179.77 2,471,886 +1.55(+0.87%)
Nov 26, 2018 178.97 179.19 177.26 178.22 1,446,670 +1.17(+0.66%)
Nov 23, 2018 178.12 179.51 176.62 177.05 512,123 -1.26(-0.71%)
Nov 21, 2018 178.31 178.31 178.31 0 +3.21(+1.83%)
Nov 20, 2018 175.40 176.92 172.49 175.11 2,574,651 -2.45(-1.38%)
Nov 19, 2018 179.97 180.13 176.14 177.56 4,183,109 -2.88(-1.60%)
Nov 16, 2018 180.30 181.82 179.05 180.44 2,653,521 -0.83(-0.46%)
Nov 15, 2018 181.30 181.72 179.05 181.28 1,420,826 +0.12(+0.07%)
Nov 14, 2018 183.08 184.09 180.14 181.16 2,467,145 -2.14(-1.17%)
Nov 13, 2018 184.91 185.46 182.78 183.30 2,523,451 -2.14(-1.15%)
Nov 12, 2018 186.44 187.96 185.12 185.44 1,424,714 -1.06(-0.57%)
Nov 09, 2018 187.66 187.80 184.58 186.50 1,801,906 -1.46(-0.78%)
Nov 08, 2018 190.39 191.19 187.42 187.96 1,589,369 -1.86(-0.98%)
Nov 07, 2018 188.66 190.45 188.03 189.82 2,223,408 +2.52(+1.35%)
Nov 06, 2018 184.10 187.67 183.84 187.30 2,493,610 +3.40(+1.85%)
Nov 05, 2018 184.54 184.56 181.08 183.90 1,748,373 -0.26(-0.14%)
Nov 02, 2018 184.00 185.15 182.18 184.16 2,052,114 +0.40(+0.22%)
Nov 01, 2018 182.68 184.02 182.06 183.76 1,949,088 +1.51(+0.83%)
Oct 31, 2018 182.96 185.46 181.74 182.25 3,256,438 +0.69(+0.38%)
Oct 30, 2018 183.72 184.41 179.53 181.55 3,800,697 -3.91(-2.11%)
Oct 29, 2018 193.03 194.76 183.65 185.47 2,954,016 -6.60(-3.43%)
Oct 26, 2018 193.02 193.88 188.34 192.06 3,288,390 -2.92(-1.50%)
Oct 25, 2018 193.86 197.31 191.90 194.98 1,871,849 +0.89(+0.46%)
Oct 24, 2018 196.14 197.02 193.61 194.09 2,547,396 -2.47(-1.26%)
Oct 23, 2018 198.28 199.83 193.24 196.56 3,069,852 -3.92(-1.95%)
Oct 22, 2018 204.29 207.97 200.33 200.48 2,801,838 -3.45(-1.69%)
Oct 19, 2018 206.51 206.51 203.32 203.93 2,059,001 -1.98(-0.96%)
Oct 18, 2018 208.32 209.01 204.97 205.90 2,176,571 -1.93(-0.93%)
Oct 17, 2018 207.71 208.57 204.92 207.83 1,273,466 +0.22(+0.11%)
Oct 16, 2018 207.93 208.29 205.36 207.62 1,788,359 +2.97(+1.45%)
Oct 15, 2018 205.19 207.55 203.71 204.64 1,731,147 -1.81(-0.88%)
Oct 12, 2018 202.40 207.00 201.28 206.45 3,243,679 +7.25(+3.64%)
Oct 11, 2018 202.37 203.03 198.96 199.21 2,561,255 -3.51(-1.73%)
Oct 10, 2018 207.99 208.29 202.52 202.72 2,424,549 -4.26(-2.06%)
Oct 09, 2018 208.40 208.87 206.03 206.98 2,670,021 -2.19(-1.05%)
Oct 08, 2018 204.58 209.40 204.37 209.18 3,311,499 +5.02(+2.46%)
Oct 05, 2018 205.06 206.05 202.01 204.16 4,109,695 +0.99(+0.49%)
Oct 04, 2018 205.19 206.52 197.77 203.17 8,119,620 +10.37(+5.38%)
Oct 03, 2018 195.40 195.55 192.58 192.80 2,869,767 -1.80(-0.93%)
Oct 02, 2018 194.74 195.97 193.72 194.60 1,930,039 -0.54(-0.28%)
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.