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: 7:00 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 (%)
May 31, 2022 238.25 239.08 235.48 238.50 2,012,521 -0.82(-0.34%)
May 27, 2022 239.53 240.22 237.96 239.32 987,398 +1.88(+0.79%)
May 26, 2022 237.17 240.46 235.86 237.44 913,874 +1.30(+0.55%)
May 25, 2022 235.64 236.99 233.54 236.13 761,891 -0.94(-0.40%)
May 24, 2022 230.99 237.46 230.99 237.08 1,120,108 +5.18(+2.23%)
May 23, 2022 229.30 233.49 228.39 231.90 1,236,208 +4.05(+1.78%)
May 20, 2022 229.56 230.07 225.86 227.85 1,303,957 -0.32(-0.14%)
May 19, 2022 228.49 230.90 225.18 228.17 1,463,574 -2.16(-0.94%)
May 18, 2022 243.88 243.88 230.12 230.32 1,415,483 -13.50(-5.54%)
May 17, 2022 243.89 244.98 241.63 243.83 1,042,461 +1.49(+0.61%)
May 16, 2022 242.25 243.60 240.19 242.34 1,011,617 +0.49(+0.20%)
May 13, 2022 238.67 243.31 237.08 241.86 1,573,885 +3.59(+1.51%)
May 12, 2022 238.19 241.53 236.08 238.26 1,319,878 -0.72(-0.30%)
May 11, 2022 239.63 243.86 238.64 238.98 1,026,833 -0.80(-0.33%)
May 10, 2022 241.36 242.94 236.94 239.78 1,090,178 +0.53(+0.22%)
May 09, 2022 238.18 242.98 237.50 239.25 1,182,390 -1.20(-0.50%)
May 06, 2022 242.91 244.10 239.59 240.45 1,639,323 -4.31(-1.76%)
May 05, 2022 244.60 247.29 243.87 244.76 1,861,354 -1.64(-0.67%)
May 04, 2022 237.24 246.79 236.24 246.40 1,155,630 +9.08(+3.83%)
May 03, 2022 237.76 240.01 236.06 237.32 1,064,386 +0.99(+0.42%)
May 02, 2022 239.46 240.58 234.40 236.33 923,447 -2.00(-0.84%)
Apr 29, 2022 241.46 242.58 237.49 238.33 826,032 -3.96(-1.63%)
Apr 28, 2022 240.71 243.62 239.71 242.29 627,241 +0.84(+0.35%)
Apr 27, 2022 240.10 243.83 239.43 241.44 898,720 +1.35(+0.56%)
Apr 26, 2022 240.19 243.03 238.06 240.10 889,373 -0.79(-0.33%)
Apr 25, 2022 243.51 243.88 238.43 240.89 1,312,451 -2.15(-0.88%)
Apr 22, 2022 245.59 247.31 242.73 243.04 1,133,029 -3.15(-1.28%)
Apr 21, 2022 251.46 253.28 245.75 246.19 1,178,942 -4.43(-1.77%)
Apr 20, 2022 246.96 251.36 245.41 250.62 1,079,908 +4.76(+1.93%)
Apr 19, 2022 244.87 248.02 244.87 245.86 811,896 +1.02(+0.42%)
Apr 18, 2022 243.49 246.76 243.27 244.84 795,319 +1.35(+0.56%)
Apr 14, 2022 242.11 245.85 242.06 243.49 805,863 +2.70(+1.12%)
Apr 13, 2022 239.57 242.56 239.54 240.79 805,711 -0.19(-0.08%)
Apr 12, 2022 238.69 243.89 238.69 240.98 1,132,711 +1.28(+0.53%)
Apr 11, 2022 236.53 241.21 236.53 239.70 1,295,539 +2.95(+1.25%)
Apr 08, 2022 234.21 238.49 232.05 236.75 1,312,156 +1.90(+0.81%)
Apr 07, 2022 228.54 238.72 228.38 234.85 2,124,433 +10.35(+4.61%)
Apr 06, 2022 222.72 225.70 220.97 224.50 1,031,552 +1.42(+0.64%)
Apr 05, 2022 220.71 225.20 220.71 223.07 923,865 +0.61(+0.27%)
Apr 04, 2022 229.21 229.33 221.07 222.46 966,882 -3.87(-1.71%)
Apr 01, 2022 223.23 226.50 221.24 226.34 611,627 +3.28(+1.47%)
Mar 31, 2022 225.78 226.13 222.97 223.05 721,978 -2.67(-1.18%)
Mar 30, 2022 223.70 225.74 222.45 225.73 619,404 +1.29(+0.57%)
Mar 29, 2022 223.84 224.99 221.86 224.44 552,379 +2.31(+1.04%)
Mar 28, 2022 221.49 222.43 220.20 222.13 519,450 -0.04(-0.02%)
Mar 25, 2022 221.05 222.97 220.32 222.17 513,882 +2.86(+1.30%)
Mar 24, 2022 217.44 219.34 216.72 219.32 471,613 +1.88(+0.86%)
Mar 23, 2022 219.86 220.08 216.94 217.44 594,383 -3.10(-1.41%)
Mar 22, 2022 220.51 220.67 217.28 220.54 442,186 +1.81(+0.83%)
Mar 21, 2022 218.58 220.48 217.57 218.72 467,871 -0.08(-0.04%)
Mar 18, 2022 215.29 219.51 214.18 218.80 1,417,693 +4.03(+1.88%)
Mar 17, 2022 215.13 217.42 214.23 214.77 667,731 -0.55(-0.26%)
Mar 16, 2022 216.34 218.01 211.10 215.33 846,897 +0.20(+0.09%)
Mar 15, 2022 214.52 216.26 211.94 215.12 806,461 +2.36(+1.11%)
Mar 14, 2022 208.43 213.56 207.45 212.76 948,496 +7.07(+3.44%)
Mar 11, 2022 208.00 209.09 205.58 205.69 552,673 -1.21(-0.58%)
Mar 10, 2022 206.01 207.48 203.09 206.90 1,054,071 -1.05(-0.50%)
Mar 09, 2022 211.04 212.11 207.78 207.95 838,115 +0.08(+0.04%)
Mar 08, 2022 206.19 212.17 205.03 207.87 1,318,899 +1.61(+0.78%)
Mar 07, 2022 209.55 210.15 205.46 206.26 947,580 -4.53(-2.15%)
Mar 04, 2022 209.18 211.00 206.70 210.79 953,358 -0.61(-0.29%)
Mar 03, 2022 209.48 212.28 209.18 211.40 817,971 +2.39(+1.14%)
Mar 02, 2022 206.34 209.98 205.92 209.01 768,358 +2.10(+1.02%)
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.