Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 208.04 208.04 208.04 0 +0.54(+0.26%)
Dec 28, 2017 207.97 208.41 205.33 207.50 2,050,533 +1.82(+0.89%)
Dec 27, 2017 205.50 206.03 203.50 205.68 1,476,863 +0.43(+0.21%)
Dec 26, 2017 204.21 206.00 203.44 205.25 1,698,085 +1.55(+0.76%)
Dec 22, 2017 204.60 204.76 202.14 203.71 1,043,458 -0.72(-0.35%)
Dec 21, 2017 204.18 205.22 203.13 204.43 1,071,571 +0.99(+0.49%)
Dec 20, 2017 203.17 203.80 201.20 203.44 1,310,827 +0.25(+0.13%)
Dec 19, 2017 203.16 204.34 202.75 203.18 1,417,936 +0.74(+0.36%)
Dec 18, 2017 204.44 206.01 201.61 202.44 1,596,481 -1.84(-0.90%)
Dec 15, 2017 204.13 204.65 201.59 204.28 2,687,819 +1.54(+0.76%)
Dec 14, 2017 199.54 204.23 199.34 202.74 1,450,088 +3.79(+1.91%)
Dec 13, 2017 200.09 201.00 198.38 198.95 1,213,781 -1.30(-0.65%)
Dec 12, 2017 200.25 203.39 198.77 200.25 1,861,437 +0.58(+0.29%)
Dec 11, 2017 199.97 200.11 196.54 199.67 1,360,040 +1.27(+0.64%)
Dec 08, 2017 197.80 198.44 197.39 198.40 1,475,108 +1.03(+0.52%)
Dec 07, 2017 197.77 198.77 197.16 197.37 973,916 -0.07(-0.04%)
Dec 06, 2017 197.81 199.21 197.27 197.45 1,052,077 +0.10(+0.05%)
Dec 05, 2017 196.92 198.35 196.44 197.35 1,234,487 +0.44(+0.22%)
Dec 04, 2017 199.50 199.78 195.08 196.91 1,866,971 -2.06(-1.03%)
Dec 01, 2017 198.11 199.12 196.79 198.97 1,188,950 +0.92(+0.46%)
Nov 30, 2017 195.12 198.33 193.94 198.05 1,693,874 +2.94(+1.51%)
Nov 29, 2017 200.69 201.23 193.57 195.11 1,714,051 -5.15(-2.57%)
Nov 28, 2017 200.41 201.25 199.16 200.26 1,228,092 -0.09(-0.05%)
Nov 27, 2017 201.89 202.05 200.01 200.35 892,143 -1.60(-0.79%)
Nov 24, 2017 201.09 201.95 200.20 201.95 332,930 +1.30(+0.65%)
Nov 22, 2017 200.19 200.87 198.48 200.65 677,452 +0.63(+0.31%)
Nov 21, 2017 198.26 200.53 198.01 200.02 945,690 +1.98(+1.00%)
Nov 20, 2017 197.33 198.29 196.92 198.04 1,217,590 +1.18(+0.60%)
Nov 17, 2017 197.67 197.73 195.93 196.86 967,319 -0.96(-0.48%)
Nov 16, 2017 198.90 199.56 197.67 197.82 1,316,069 +0.16(+0.08%)
Nov 15, 2017 199.63 206.79 196.41 197.66 1,378,444 -0.85(-0.43%)
Nov 14, 2017 200.96 201.26 198.07 198.50 1,169,625 -2.43(-1.21%)
Nov 13, 2017 199.33 201.61 199.03 200.93 972,745 +1.90(+0.96%)
Nov 10, 2017 198.88 199.33 198.24 199.03 738,484 +0.49(+0.25%)
Nov 09, 2017 197.97 198.80 197.08 198.54 677,685 +0.46(+0.23%)
Nov 08, 2017 196.59 198.32 195.97 198.08 1,930,994 +1.96(+1.00%)
Nov 07, 2017 196.54 197.06 195.53 196.13 1,709,803 -0.29(-0.15%)
Nov 06, 2017 196.38 197.26 195.74 196.42 867,900 +0.37(+0.19%)
Nov 03, 2017 194.78 196.86 194.78 196.04 939,771 +1.44(+0.74%)
Nov 02, 2017 195.70 196.52 193.92 194.60 1,149,014 -1.53(-0.78%)
Nov 01, 2017 199.19 199.36 196.00 196.13 1,269,722 -2.81(-1.41%)
Oct 31, 2017 194.54 199.11 194.31 198.93 1,902,325 +5.53(+2.86%)
Oct 30, 2017 194.24 194.76 192.14 193.40 1,191,143 +1.00(+0.52%)
Oct 27, 2017 192.51 193.13 191.04 192.40 882,647 +0.14(+0.08%)
Oct 26, 2017 193.02 193.56 191.88 192.26 920,858 -0.67(-0.35%)
Oct 25, 2017 193.58 194.14 192.05 192.93 991,652 -0.15(-0.08%)
Oct 24, 2017 192.38 193.37 192.04 193.08 1,203,017 +0.85(+0.44%)
Oct 23, 2017 192.41 192.74 191.36 192.23 660,317 +0.42(+0.22%)
Oct 20, 2017 192.59 192.76 191.51 191.81 1,312,189 -0.66(-0.34%)
Oct 19, 2017 192.25 193.15 191.01 192.48 1,076,697 +0.17(+0.09%)
Oct 18, 2017 193.95 194.79 191.52 192.30 1,382,323 -1.68(-0.87%)
Oct 17, 2017 190.78 194.22 190.56 193.98 3,038,173 +2.90(+1.52%)
Oct 16, 2017 189.44 191.64 188.95 191.09 1,341,786 +1.72(+0.91%)
Oct 13, 2017 188.93 189.63 186.91 189.37 1,114,479 +1.05(+0.56%)
Oct 12, 2017 188.69 189.37 188.04 188.32 1,455,620 -0.31(-0.16%)
Oct 11, 2017 189.18 189.85 188.26 188.63 1,070,832 -0.20(-0.11%)
Oct 10, 2017 186.48 189.41 186.41 188.83 1,839,192 -0.21(-0.11%)
Oct 09, 2017 190.54 190.94 188.71 189.03 821,152 -1.74(-0.91%)
Oct 06, 2017 190.02 190.91 188.31 190.78 1,956,969 +0.78(+0.41%)
Oct 05, 2017 192.27 193.76 187.95 190.00 5,453,197 +7.33(+4.01%)
Oct 04, 2017 181.55 183.64 180.94 182.67 3,459,034 +1.91(+1.05%)
Oct 03, 2017 181.20 182.31 180.18 180.76 2,157,461 -0.25(-0.14%)
Oct 02, 2017 181.95 184.06 180.94 181.01 2,221,881 -0.09(-0.05%)
Sep 29, 2017 181.01 182.22 180.76 181.10 1,380,803 +0.14(+0.08%)
Sep 28, 2017 180.87 181.51 179.35 180.96 2,099,610 -0.45(-0.25%)
Sep 27, 2017 181.42 1,413,184 -0.59(-0.32%)
Sep 26, 2017 181.60 183.14 179.16 182.01 1,442,293 -0.14(-0.08%)
Sep 25, 2017 183.40 183.74 181.44 182.15 691,803 -1.09(-0.59%)
Sep 22, 2017 182.87 183.40 182.22 183.24 811,463 +0.72(+0.39%)
Sep 21, 2017 183.15 183.50 182.27 182.52 710,889 -0.68(-0.37%)
Sep 20, 2017 183.49 184.27 181.83 183.21 916,038 -0.51(-0.28%)
Sep 19, 2017 185.16 185.48 183.22 183.71 1,322,225 -1.43(-0.77%)
Sep 18, 2017 184.79 186.09 184.54 185.14 912,527 +0.45(+0.25%)
Sep 15, 2017 185.68 185.73 184.58 184.69 1,540,713 -0.89(-0.48%)
Sep 14, 2017 185.65 185.84 185.33 185.57 894,493 -0.06(-0.03%)
Sep 13, 2017 185.78 186.03 185.11 185.64 1,312,063 -0.15(-0.08%)
Sep 12, 2017 184.94 186.25 184.85 185.79 1,417,493 +0.84(+0.45%)
Sep 11, 2017 184.64 185.66 184.12 184.96 1,118,417 +1.19(+0.65%)
Sep 08, 2017 183.56 184.83 183.56 183.77 932,256 +0.16(+0.09%)
Sep 07, 2017 184.29 185.00 182.62 183.60 897,372 -0.28(-0.15%)
Sep 06, 2017 182.86 184.06 179.61 183.89 2,268,737 +1.30(+0.71%)
Sep 05, 2017 181.71 182.69 180.66 182.59 1,183,521 +0.78(+0.43%)
Sep 01, 2017 182.10 182.32 179.96 181.81 1,093,171 +0.12(+0.06%)
Aug 31, 2017 181.35 182.18 181.05 181.69 2,133,805 +0.51(+0.28%)
Aug 30, 2017 180.15 181.60 179.97 181.18 1,241,423 +1.03(+0.57%)
Aug 29, 2017 179.13 180.76 179.10 180.15 788,471 +0.47(+0.26%)
Aug 28, 2017 180.24 180.99 178.98 179.67 1,471,466 -0.40(-0.22%)
Aug 25, 2017 179.27 180.99 178.77 180.07 759,035 +1.31(+0.73%)
Aug 24, 2017 180.15 181.41 178.04 178.76 1,395,929 +0.14(+0.08%)
Aug 23, 2017 178.63 179.39 177.97 178.63 460,574 -0.01(-0.01%)
Aug 22, 2017 179.93 180.46 177.93 178.64 1,036,318 -1.25(-0.70%)
Aug 21, 2017 179.94 180.23 178.82 179.89 773,369 +0.22(+0.12%)
Aug 18, 2017 178.56 180.15 177.87 179.67 854,692 +0.73(+0.41%)
Aug 17, 2017 180.36 180.95 178.82 178.95 859,448 -1.35(-0.75%)
Aug 16, 2017 180.69 181.00 179.86 180.30 954,213 -0.12(-0.07%)
Aug 15, 2017 179.04 180.48 178.11 180.42 854,245 +1.37(+0.77%)
Aug 14, 2017 178.92 180.22 178.17 179.05 1,036,694 +1.40(+0.79%)
Aug 11, 2017 177.06 179.52 177.04 177.65 988,773 +0.87(+0.49%)
Aug 10, 2017 177.28 178.41 176.08 176.78 1,141,583 -0.64(-0.36%)
Aug 09, 2017 176.42 177.64 175.74 177.41 1,032,261 +0.64(+0.36%)
Aug 08, 2017 177.09 178.25 176.00 176.77 967,089 -0.26(-0.15%)
Aug 07, 2017 175.83 177.25 175.25 177.03 852,477 +1.52(+0.86%)
Aug 04, 2017 176.09 173.96 175.51 821,711 +0.71(+0.40%)
Aug 03, 2017 175.68 176.50 174.69 174.81 827,863 -0.43(-0.24%)
Aug 02, 2017 176.67 176.84 173.60 175.23 1,928,952 -1.12(-0.64%)
Aug 01, 2017 175.88 177.77 175.75 176.36 1,712,898 +1.27(+0.72%)
Jul 31, 2017 176.04 176.40 174.65 175.09 1,687,716 -1.12(-0.64%)
Jul 28, 2017 176.38 177.39 175.78 176.21 892,070 +0.12(+0.07%)
Jul 27, 2017 175.90 177.27 174.79 176.09 1,796,976 +0.98(+0.56%)
Jul 26, 2017 176.18 176.67 174.84 175.12 1,807,031 -0.26(-0.15%)
Jul 25, 2017 177.49 177.49 175.35 175.38 1,643,136 -2.11(-1.19%)
Jul 24, 2017 177.98 178.48 177.05 177.49 1,419,200 -2.28(-1.27%)
Jul 21, 2017 178.92 179.92 178.33 179.77 781,688 +0.36(+0.20%)
Jul 20, 2017 181.01 178.39 179.41 1,740,184 -0.16(-0.09%)
Jul 19, 2017 178.86 179.63 177.49 179.57 1,089,696 +1.02(+0.57%)
Jul 18, 2017 178.39 179.46 177.85 178.56 1,701,926 +0.52(+0.29%)
Jul 17, 2017 179.67 180.78 177.82 178.03 2,007,315 -1.56(-0.87%)
Jul 14, 2017 179.72 177.97 179.59 812,978 +1.88(+1.06%)
Jul 13, 2017 178.89 178.96 177.07 177.72 1,055,871 -0.77(-0.43%)
Jul 12, 2017 176.58 179.17 176.12 178.49 1,758,030 +2.91(+1.66%)
Jul 11, 2017 175.36 175.75 174.32 175.58 963,235 +0.06(+0.04%)
Jul 10, 2017 175.79 176.55 174.68 175.51 1,009,680 +0.27(+0.16%)
Jul 07, 2017 175.94 176.14 174.65 175.24 798,962 -0.22(-0.12%)
Jul 06, 2017 174.67 176.21 174.41 175.46 1,310,799 -0.14(-0.08%)
Jul 05, 2017 173.33 176.41 173.01 175.60 1,601,711 +1.98(+1.14%)
Jul 03, 2017 175.80 176.20 173.58 173.62 1,070,154 -1.81(-1.03%)
Jun 30, 2017 176.25 178.09 174.89 175.43 3,420,541 +0.85(+0.49%)
Jun 29, 2017 178.69 178.77 173.92 174.58 6,810,318 +8.25(+4.96%)
Jun 28, 2017 165.93 167.26 164.72 166.33 2,368,167 +1.27(+0.77%)
Jun 27, 2017 164.19 165.45 163.42 165.06 1,437,990 -0.17(-0.10%)
Jun 26, 2017 167.50 167.53 165.12 165.24 1,311,294 -1.90(-1.14%)
Jun 23, 2017 166.78 168.22 166.21 167.14 1,214,674 +0.42(+0.25%)
Jun 22, 2017 167.07 167.70 166.08 166.72 942,159 -0.35(-0.21%)
Jun 21, 2017 166.98 167.72 166.03 167.07 1,023,445 -0.05(-0.03%)
Jun 20, 2017 166.38 167.92 166.34 167.12 1,162,201 +1.15(+0.69%)
Jun 19, 2017 163.81 166.36 163.12 165.97 1,296,508 +2.17(+1.33%)
Jun 16, 2017 163.30 164.17 162.55 163.80 1,224,472 +0.53(+0.32%)
Jun 15, 2017 162.29 163.71 161.71 163.27 867,679 +0.36(+0.22%)
Jun 14, 2017 163.74 164.24 162.55 162.91 1,480,874 +0.32(+0.19%)
Jun 13, 2017 162.56 162.91 161.61 162.59 1,318,081 +0.37(+0.23%)
Jun 12, 2017 163.74 164.07 159.57 162.22 2,181,134 -1.68(-1.03%)
Jun 09, 2017 166.46 166.98 163.86 163.91 1,627,911 -2.22(-1.34%)
Jun 08, 2017 166.90 164.59 166.12 1,314,374 -0.99(-0.59%)
Jun 07, 2017 167.54 168.38 165.73 167.11 1,258,534 -1.17(-0.69%)
Jun 06, 2017 167.08 168.93 166.86 168.28 1,259,374 +1.19(+0.72%)
Jun 05, 2017 166.84 167.40 165.30 167.08 791,607 -0.23(-0.14%)
Jun 02, 2017 168.18 168.85 166.78 167.32 837,366 +0.07(+0.04%)
Jun 01, 2017 166.01 167.25 165.16 167.25 1,153,043 +1.76(+1.06%)
May 31, 2017 163.81 165.67 163.47 165.49 1,741,976 +2.03(+1.24%)
May 30, 2017 163.03 164.17 162.54 163.46 1,564,264 -0.38(-0.23%)
May 26, 2017 162.64 164.35 162.54 163.84 643,756 +0.72(+0.44%)
May 25, 2017 163.02 164.74 161.63 163.13 1,774,520 +1.19(+0.73%)
May 24, 2017 163.73 163.73 160.52 161.94 2,941,093 -1.84(-1.12%)
May 23, 2017 167.25 168.49 163.15 163.78 3,295,256 -2.97(-1.78%)
May 22, 2017 165.72 167.28 165.53 166.75 1,339,533 +1.09(+0.66%)
May 19, 2017 164.31 166.84 163.96 165.66 1,152,554 +1.90(+1.16%)
May 18, 2017 163.81 164.16 162.08 163.76 1,393,943 +0.14(+0.09%)
May 17, 2017 165.00 165.60 163.55 163.62 1,200,995 -1.38(-0.84%)
May 16, 2017 165.44 166.50 164.38 165.00 2,777,438 +1.75(+1.07%)
May 15, 2017 161.73 163.32 161.45 163.25 1,319,656 +1.55(+0.96%)
May 12, 2017 161.31 161.98 160.92 161.71 670,293 +0.25(+0.16%)
May 11, 2017 161.00 161.66 160.22 161.45 1,152,429 +0.65(+0.41%)
May 10, 2017 161.32 161.32 160.36 160.80 1,035,001 -0.18(-0.11%)
May 09, 2017 162.48 162.56 160.69 160.98 1,244,455 -1.58(-0.97%)
May 08, 2017 161.73 162.86 160.49 162.56 1,269,246 +1.38(+0.86%)
May 05, 2017 160.67 161.31 159.11 161.18 1,356,319 +1.18(+0.74%)
May 04, 2017 156.87 160.29 156.87 160.00 1,481,882 +3.12(+1.99%)
May 03, 2017 157.75 157.75 155.76 156.87 945,389 -0.76(-0.48%)
May 02, 2017 156.04 158.51 155.72 157.63 1,684,484 +2.27(+1.46%)
May 01, 2017 156.21 156.38 155.16 155.37 596,692 -0.42(-0.27%)
Apr 28, 2017 154.40 155.96 153.81 155.79 1,200,166 +1.34(+0.86%)
Apr 27, 2017 154.86 155.46 154.03 154.45 1,205,457 +0.52(+0.34%)
Apr 26, 2017 156.04 156.49 153.22 153.93 2,191,167 -1.86(-1.19%)
Apr 25, 2017 156.21 156.75 155.77 155.79 1,562,364 -0.44(-0.28%)
Apr 24, 2017 156.09 156.67 155.80 156.23 1,189,718 +0.85(+0.55%)
Apr 21, 2017 155.73 156.10 154.73 155.38 1,099,494 -0.78(-0.50%)
Apr 20, 2017 155.35 156.36 154.80 156.16 1,070,189 +0.91(+0.59%)
Apr 19, 2017 155.56 156.34 154.81 155.25 1,141,226 -0.24(-0.16%)
Apr 18, 2017 153.50 155.70 153.33 155.49 1,363,972 +1.89(+1.23%)
Apr 17, 2017 154.27 154.49 152.33 153.60 1,486,989 +1.06(+0.69%)
Apr 13, 2017 153.41 153.66 152.09 152.55 1,504,921 -0.91(-0.59%)
Apr 12, 2017 153.39 153.91 152.84 153.46 1,368,100 -0.35(-0.23%)
Apr 11, 2017 154.61 155.18 153.16 153.81 1,141,611 -0.83(-0.54%)
Apr 10, 2017 154.16 155.12 153.23 154.64 1,609,471 +0.81(+0.53%)
Apr 07, 2017 155.30 157.92 153.76 153.83 2,862,822 -1.26(-0.81%)
Apr 06, 2017 152.95 158.33 152.87 155.09 6,600,599 +9.36(+6.42%)
Apr 05, 2017 146.05 147.36 145.15 145.73 2,057,725 -0.10(-0.07%)
Apr 04, 2017 146.34 144.94 145.83 1,335,037 -0.14(-0.09%)
Apr 03, 2017 146.34 146.69 145.12 145.97 1,421,055 -0.37(-0.25%)
Mar 31, 2017 146.62 147.55 145.93 146.34 1,361,851 -0.33(-0.23%)
Mar 30, 2017 147.85 147.98 146.44 146.67 1,139,659 -1.13(-0.76%)
Mar 29, 2017 146.40 147.86 145.97 147.80 909,113 +1.14(+0.78%)
Mar 28, 2017 145.78 147.19 145.33 146.66 1,357,761 -1.13(-0.76%)
Mar 27, 2017 147.54 148.06 146.76 147.79 1,427,496 -0.34(-0.23%)
Mar 24, 2017 147.01 148.38 146.88 148.13 1,275,440 +1.21(+0.82%)
Mar 23, 2017 147.62 148.11 146.43 146.92 1,170,145 -1.34(-0.90%)
Mar 22, 2017 148.51 149.25 147.37 148.26 1,019,730 -0.37(-0.25%)
Mar 21, 2017 147.71 149.78 147.26 148.63 2,597,907 +1.86(+1.27%)
Mar 20, 2017 146.10 146.98 145.66 146.77 902,413 +0.72(+0.49%)
Mar 17, 2017 146.97 147.10 145.68 146.05 2,548,452 -0.26(-0.18%)
Mar 16, 2017 146.19 146.79 145.62 146.31 1,157,154 -0.07(-0.05%)
Mar 15, 2017 143.82 146.58 143.82 146.38 1,964,349 +2.71(+1.89%)
Mar 14, 2017 142.62 143.86 142.22 143.67 1,141,013 +0.66(+0.46%)
Mar 13, 2017 141.41 143.07 141.00 143.01 1,385,950 +0.75(+0.53%)
Mar 10, 2017 141.43 142.27 141.04 142.26 1,107,414 +1.60(+1.14%)
Mar 09, 2017 141.50 141.53 140.05 140.66 1,096,433 -0.53(-0.38%)
Mar 08, 2017 141.26 141.70 140.28 141.20 1,569,107 -0.75(-0.53%)
Mar 07, 2017 142.21 143.00 141.26 141.95 1,617,725 -0.53(-0.37%)
Mar 06, 2017 143.29 143.69 142.22 142.48 1,531,166 -0.87(-0.60%)
Mar 03, 2017 142.95 143.53 142.57 143.35 1,513,729 +0.30(+0.21%)
Mar 02, 2017 144.11 144.11 142.71 143.05 1,065,537 -1.07(-0.74%)
Mar 01, 2017 144.55 145.05 143.54 144.12 1,687,666 +0.72(+0.50%)
Feb 28, 2017 142.53 143.99 142.04 143.39 1,692,915 +0.91(+0.64%)
Feb 27, 2017 142.72 143.18 141.49 142.48 2,125,018 -0.95(-0.66%)
Feb 24, 2017 139.10 144.99 138.82 143.43 4,897,962 +4.74(+3.42%)
Feb 23, 2017 145.13 146.71 138.40 138.69 3,977,557 -5.96(-4.12%)
Feb 22, 2017 143.92 144.98 143.22 144.65 1,285,990 +0.10(+0.07%)
Feb 21, 2017 145.06 145.45 143.86 144.55 2,421,241 -1.11(-0.76%)
Feb 17, 2017 145.66 145.66 145.66 0 +2.54(+1.77%)
Feb 16, 2017 141.46 143.28 141.00 143.12 2,537,880 +2.08(+1.47%)
Feb 15, 2017 140.42 141.13 140.01 141.04 1,038,185 +0.29(+0.21%)
Feb 14, 2017 140.05 141.49 139.69 140.76 1,284,932 +0.36(+0.26%)
Feb 13, 2017 140.28 140.69 139.05 140.40 2,180,922 +0.04(+0.03%)
Feb 10, 2017 140.06 140.77 139.08 140.36 1,723,291 -0.25(-0.18%)
Feb 09, 2017 139.57 141.24 138.58 140.61 2,600,169 +1.04(+0.74%)
Feb 08, 2017 137.25 139.79 137.25 139.57 2,519,545 +2.33(+1.70%)
Feb 07, 2017 135.62 137.54 135.62 137.24 1,236,539 +2.37(+1.76%)
Feb 06, 2017 134.07 135.18 133.62 134.87 1,044,003 +0.63(+0.47%)
Feb 03, 2017 134.99 135.24 133.97 134.24 1,856,137 -0.18(-0.13%)
Feb 02, 2017 135.53 136.15 134.18 134.42 1,433,301 -0.52(-0.39%)
Feb 01, 2017 136.66 136.81 133.93 134.94 1,888,681 +0.08(+0.06%)
Jan 31, 2017 133.28 135.12 133.20 134.86 1,992,106 +1.28(+0.96%)
Jan 30, 2017 134.50 134.50 132.37 133.58 1,739,332 -0.52(-0.39%)
Jan 27, 2017 134.26 135.08 133.28 134.10 3,012,539 -0.95(-0.70%)
Jan 26, 2017 138.48 139.23 134.90 135.05 3,098,080 -3.71(-2.67%)
Jan 25, 2017 138.12 139.00 137.50 138.76 2,418,644 +0.94(+0.68%)
Jan 24, 2017 136.24 138.11 135.61 137.82 2,109,395 +1.35(+0.99%)
Jan 23, 2017 135.17 138.37 135.12 136.47 2,743,086 +1.32(+0.98%)
Jan 20, 2017 134.66 135.38 133.56 135.15 2,191,835 +0.44(+0.33%)
Jan 19, 2017 135.91 135.91 134.25 134.71 1,732,985 -0.80(-0.59%)
Jan 18, 2017 138.36 138.85 135.38 135.51 2,513,141 -2.93(-2.11%)
Jan 17, 2017 136.24 141.15 136.24 138.44 4,118,124 +4.01(+2.98%)
Jan 13, 2017 134.43 134.43 134.43 0 +1.57(+1.19%)
Jan 12, 2017 133.72 133.72 132.11 132.85 2,191,851 -1.32(-0.99%)
Jan 11, 2017 134.18 135.21 133.65 134.18 2,039,083 -0.22(-0.16%)
Jan 10, 2017 135.08 135.32 134.25 134.39 2,390,440 -0.93(-0.69%)
Jan 09, 2017 135.08 135.89 134.26 135.32 2,365,124 +0.75(+0.56%)
Jan 06, 2017 132.37 135.14 131.83 134.57 4,932,719 +2.42(+1.83%)
Jan 05, 2017 135.57 136.29 129.67 132.15 11,661,268 -10.12(-7.11%)
Jan 04, 2017 141.51 142.59 140.71 142.27 3,299,780 +2.92(+2.09%)
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.