Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 239.42 241.96 239.37 241.26 756,331 +1.52(+0.63%)
Dec 30, 2021 239.62 240.79 239.29 239.74 434,985 -0.38(-0.16%)
Dec 29, 2021 239.09 240.56 237.85 240.11 646,187 +0.76(+0.32%)
Dec 28, 2021 237.11 239.93 236.87 239.35 554,953 +2.11(+0.89%)
Dec 27, 2021 234.59 237.40 234.05 237.25 576,640 +2.65(+1.13%)
Dec 23, 2021 234.56 235.84 233.56 234.59 688,687 +0.80(+0.34%)
Dec 22, 2021 231.08 234.48 230.05 233.80 980,275 +1.82(+0.78%)
Dec 21, 2021 231.67 233.59 230.22 231.98 1,211,327 +1.80(+0.78%)
Dec 20, 2021 231.54 231.84 225.50 230.18 1,449,077 -2.69(-1.16%)
Dec 17, 2021 230.62 233.59 228.70 232.87 2,740,215 +0.62(+0.26%)
Dec 16, 2021 232.88 233.99 231.10 232.26 1,018,866 +0.55(+0.24%)
Dec 15, 2021 227.99 231.91 226.75 231.71 1,143,986 +4.07(+1.79%)
Dec 14, 2021 227.38 228.74 225.92 227.64 1,086,502 -0.54(-0.24%)
Dec 13, 2021 225.85 228.80 224.83 228.18 1,120,904 +1.97(+0.87%)
Dec 10, 2021 225.72 226.38 223.98 226.21 638,456 +1.75(+0.78%)
Dec 09, 2021 224.37 225.74 223.74 224.46 662,696 -1.14(-0.50%)
Dec 08, 2021 224.14 226.30 222.90 225.60 885,645 +0.82(+0.36%)
Dec 07, 2021 223.17 226.95 221.23 224.78 1,174,770 +2.85(+1.28%)
Dec 06, 2021 219.98 223.48 219.04 221.93 902,471 +4.50(+2.07%)
Dec 03, 2021 217.50 217.65 214.68 217.44 950,279 +0.89(+0.41%)
Dec 02, 2021 215.71 217.42 214.18 216.54 1,297,219 +1.99(+0.93%)
Dec 01, 2021 218.37 220.32 214.47 214.55 993,276 -2.06(-0.95%)
Nov 30, 2021 216.58 218.09 214.80 216.61 1,856,243 -1.58(-0.72%)
Nov 29, 2021 221.64 221.67 215.73 218.19 1,619,020 -2.26(-1.02%)
Nov 26, 2021 220.16 221.10 218.22 220.44 770,692 -3.06(-1.37%)
Nov 24, 2021 227.35 227.58 221.34 223.50 1,245,450 -4.38(-1.92%)
Nov 23, 2021 224.70 228.41 224.70 227.88 938,685 +2.65(+1.18%)
Nov 22, 2021 230.71 230.76 219.87 225.23 1,899,184 -1.06(-0.47%)
Nov 19, 2021 228.60 228.83 225.75 226.29 1,745,589 -1.55(-0.68%)
Nov 18, 2021 225.38 227.93 223.94 227.84 1,644,488 +2.88(+1.28%)
Nov 17, 2021 222.06 225.33 220.66 224.96 1,551,088 +2.78(+1.25%)
Nov 16, 2021 220.14 222.94 219.73 222.18 1,230,260 +2.22(+1.01%)
Nov 15, 2021 218.47 220.69 217.71 219.96 968,145 +2.32(+1.06%)
Nov 12, 2021 216.33 219.03 215.90 217.65 948,693 +1.60(+0.74%)
Nov 11, 2021 212.96 216.27 212.10 216.05 981,049 +2.32(+1.08%)
Nov 10, 2021 213.76 213.73 918,671 +0.67(+0.32%)
Nov 09, 2021 213.07 213.85 211.12 213.06 736,101 -0.13(-0.06%)
Nov 08, 2021 214.06 214.06 211.00 213.20 1,037,205 -0.88(-0.41%)
Nov 05, 2021 212.05 214.28 211.75 214.07 905,882 +3.20(+1.52%)
Nov 04, 2021 211.00 211.52 209.24 210.87 884,964 -0.55(-0.26%)
Nov 03, 2021 210.41 212.29 210.33 211.42 646,710 -0.01(-0.00%)
Nov 02, 2021 211.22 211.95 209.61 211.43 671,976 +0.47(+0.22%)
Nov 01, 2021 207.80 211.72 207.70 210.96 670,557 +3.26(+1.57%)
Oct 29, 2021 206.33 208.55 206.21 207.70 1,023,566 +0.04(+0.02%)
Oct 28, 2021 206.88 208.75 205.83 207.66 928,361 +1.74(+0.85%)
Oct 27, 2021 209.12 209.21 205.74 205.92 978,858 -3.12(-1.49%)
Oct 26, 2021 208.93 209.04 587,965 +0.50(+0.24%)
Oct 25, 2021 209.63 210.75 208.37 208.54 1,054,702 -1.64(-0.78%)
Oct 22, 2021 209.73 210.28 208.23 210.18 583,659 +0.95(+0.45%)
Oct 21, 2021 208.93 209.49 207.55 209.23 1,100,760 +0.25(+0.12%)
Oct 20, 2021 207.56 210.12 206.88 208.98 709,877 +1.83(+0.88%)
Oct 19, 2021 206.72 207.60 204.49 207.16 979,810 +0.61(+0.30%)
Oct 18, 2021 208.84 209.41 206.47 206.54 1,080,077 -3.21(-1.53%)
Oct 15, 2021 211.76 212.03 209.54 209.75 994,019 -1.36(-0.64%)
Oct 14, 2021 210.76 212.63 210.01 211.11 912,547 +1.19(+0.57%)
Oct 13, 2021 212.66 212.67 208.84 209.92 770,127 +0.28(+0.13%)
Oct 12, 2021 209.82 211.25 209.02 209.65 1,067,336 -0.82(-0.39%)
Oct 11, 2021 211.41 213.00 210.09 210.47 1,175,150 +0.04(+0.02%)
Oct 08, 2021 207.07 212.67 206.36 210.43 1,740,423 +3.02(+1.46%)
Oct 07, 2021 204.52 209.35 203.62 207.41 2,121,031 +4.68(+2.31%)
Oct 06, 2021 204.08 208.12 201.42 202.73 2,328,672 -1.38(-0.68%)
Oct 05, 2021 204.00 204.94 201.74 204.11 1,601,065 +0.04(+0.02%)
Oct 04, 2021 205.01 206.50 203.48 204.07 1,249,110 -0.44(-0.22%)
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.