Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 208.87 208.87 208.87 0 +0.54(+0.26%)
Dec 28, 2017 208.80 209.25 206.15 208.33 2,042,378 +1.83(+0.89%)
Dec 27, 2017 206.32 206.85 204.31 206.50 1,470,989 +0.43(+0.21%)
Dec 26, 2017 205.02 206.82 204.25 206.07 1,691,331 +1.55(+0.76%)
Dec 22, 2017 205.42 205.58 202.95 204.52 1,039,308 -0.72(-0.35%)
Dec 21, 2017 205.00 206.04 203.95 205.24 1,067,309 +1.00(+0.49%)
Dec 20, 2017 203.98 204.61 202.00 204.25 1,305,614 +0.26(+0.13%)
Dec 19, 2017 203.97 205.16 203.56 203.99 1,412,297 +0.74(+0.36%)
Dec 18, 2017 205.25 206.83 202.41 203.25 1,590,131 -1.85(-0.90%)
Dec 15, 2017 204.94 205.46 202.39 205.10 2,677,129 +1.54(+0.76%)
Dec 14, 2017 200.34 205.04 200.13 203.55 1,444,321 +3.81(+1.91%)
Dec 13, 2017 200.88 201.80 199.18 199.74 1,208,953 -1.31(-0.65%)
Dec 12, 2017 201.05 204.20 199.56 201.05 1,854,034 +0.59(+0.29%)
Dec 11, 2017 200.77 200.91 197.33 200.46 1,354,631 +1.27(+0.64%)
Dec 08, 2017 198.59 199.23 198.18 199.19 1,469,242 +1.03(+0.52%)
Dec 07, 2017 198.56 199.56 197.95 198.16 970,042 -0.07(-0.04%)
Dec 06, 2017 198.60 200.01 198.06 198.23 1,047,893 +0.10(+0.05%)
Dec 05, 2017 197.70 199.14 197.23 198.13 1,229,577 +0.44(+0.22%)
Dec 04, 2017 200.30 200.57 195.86 197.69 1,859,546 -2.06(-1.03%)
Dec 01, 2017 198.90 199.92 197.58 199.76 1,184,221 +0.92(+0.46%)
Nov 30, 2017 195.90 199.12 194.72 198.84 1,687,138 +2.95(+1.51%)
Nov 29, 2017 201.49 202.04 194.34 195.89 1,707,234 -5.17(-2.57%)
Nov 28, 2017 201.21 202.05 199.95 201.06 1,223,208 -0.09(-0.05%)
Nov 27, 2017 202.69 202.85 200.81 201.15 888,595 -1.61(-0.79%)
Nov 24, 2017 201.89 202.76 201.00 202.76 331,606 +1.31(+0.65%)
Nov 22, 2017 200.99 201.67 199.28 201.45 674,758 +0.63(+0.31%)
Nov 21, 2017 199.06 201.33 198.80 200.82 941,928 +1.99(+1.00%)
Nov 20, 2017 198.12 199.08 197.70 198.83 1,212,747 +1.18(+0.60%)
Nov 17, 2017 198.46 198.52 196.71 197.65 963,472 -0.96(-0.48%)
Nov 16, 2017 199.70 200.36 198.46 198.61 1,310,835 +0.16(+0.08%)
Nov 15, 2017 200.43 207.62 197.19 198.44 1,372,962 -0.85(-0.43%)
Nov 14, 2017 201.76 202.06 198.87 199.29 1,164,973 -2.44(-1.21%)
Nov 13, 2017 200.13 202.41 199.82 201.73 968,876 +1.91(+0.96%)
Nov 10, 2017 199.67 200.13 199.03 199.82 735,547 +0.49(+0.25%)
Nov 09, 2017 198.75 199.60 197.87 199.33 674,990 +0.46(+0.23%)
Nov 08, 2017 197.38 199.11 196.75 198.87 1,923,314 +1.97(+1.00%)
Nov 07, 2017 197.33 197.85 196.31 196.91 1,703,003 -0.29(-0.15%)
Nov 06, 2017 197.16 198.05 196.52 197.20 864,448 +0.38(+0.19%)
Nov 03, 2017 195.56 197.65 195.56 196.83 936,033 +1.45(+0.74%)
Nov 02, 2017 196.48 197.31 194.69 195.38 1,144,445 -1.53(-0.78%)
Nov 01, 2017 199.98 200.16 196.78 196.91 1,264,672 -2.82(-1.41%)
Oct 31, 2017 195.31 199.91 195.09 199.73 1,894,759 +5.55(+2.86%)
Oct 30, 2017 195.01 195.54 192.91 194.17 1,186,405 +1.00(+0.52%)
Oct 27, 2017 193.28 193.90 191.80 193.17 879,137 +0.15(+0.08%)
Oct 26, 2017 193.79 194.33 192.64 193.03 917,196 -0.67(-0.35%)
Oct 25, 2017 194.36 194.91 192.82 193.70 987,708 -0.16(-0.08%)
Oct 24, 2017 193.14 194.14 192.81 193.85 1,198,233 +0.86(+0.44%)
Oct 23, 2017 193.18 193.51 192.12 193.00 657,691 +0.42(+0.22%)
Oct 20, 2017 193.35 193.53 192.28 192.58 1,306,970 -0.66(-0.34%)
Oct 19, 2017 193.02 193.92 191.78 193.24 1,072,414 +0.17(+0.09%)
Oct 18, 2017 194.72 195.57 192.29 193.07 1,376,825 -1.69(-0.87%)
Oct 17, 2017 191.54 195.00 191.32 194.76 3,026,090 +2.91(+1.52%)
Oct 16, 2017 190.20 192.41 189.71 191.85 1,336,450 +1.72(+0.91%)
Oct 13, 2017 189.68 190.39 187.66 190.13 1,110,046 +1.06(+0.56%)
Oct 12, 2017 189.44 190.13 188.80 189.07 1,449,831 -0.31(-0.16%)
Oct 11, 2017 189.94 190.61 189.01 189.38 1,066,573 -0.20(-0.11%)
Oct 10, 2017 187.23 190.16 187.16 189.58 1,831,877 -0.21(-0.11%)
Oct 09, 2017 191.30 191.70 189.46 189.79 817,886 -1.75(-0.91%)
Oct 06, 2017 190.78 191.67 189.06 191.54 1,949,185 +0.78(+0.41%)
Oct 05, 2017 193.03 194.54 188.71 190.76 5,431,508 +7.36(+4.01%)
Oct 04, 2017 182.28 184.37 181.66 183.40 3,445,277 +1.91(+1.05%)
Oct 03, 2017 181.92 183.04 180.90 181.49 2,148,880 -0.25(-0.14%)
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.