Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 207.77 207.77 207.77 452,838 +0.80(+0.38%)
Dec 30, 2020 206.26 208.46 205.84 206.97 452,838 +0.73(+0.35%)
Dec 29, 2020 208.62 208.67 205.90 206.24 722,785 -1.14(-0.55%)
Dec 28, 2020 206.23 208.46 204.64 207.38 791,808 +2.69(+1.31%)
Dec 24, 2020 203.44 204.97 202.85 204.70 281,389 +0.31(+0.15%)
Dec 23, 2020 203.23 205.35 201.93 204.38 647,413 +2.40(+1.19%)
Dec 22, 2020 204.00 204.38 201.08 201.99 928,826 -1.43(-0.70%)
Dec 21, 2020 202.82 204.50 201.80 203.42 897,048 -4.00(-1.93%)
Dec 18, 2020 207.41 208.25 203.71 207.42 1,831,088 +0.83(+0.40%)
Dec 17, 2020 204.29 207.63 204.29 206.59 1,096,710 +2.84(+1.39%)
Dec 16, 2020 201.58 205.40 201.58 203.75 913,319 +2.43(+1.21%)
Dec 15, 2020 197.14 203.75 197.06 201.32 1,913,272 +4.98(+2.54%)
Dec 14, 2020 196.85 198.10 195.44 196.34 1,452,723 +1.62(+0.83%)
Dec 11, 2020 195.39 196.91 193.93 194.72 1,383,964 -1.90(-0.96%)
Dec 10, 2020 197.41 199.37 196.12 196.62 1,112,208 -1.98(-1.00%)
Dec 09, 2020 201.32 201.65 197.82 198.60 850,737 -3.44(-1.70%)
Dec 08, 2020 201.50 203.59 200.75 202.04 803,903 +0.92(+0.46%)
Dec 07, 2020 203.00 203.09 200.62 201.12 1,047,709 -1.66(-0.82%)
Dec 04, 2020 199.29 202.78 198.87 202.78 1,298,356 +3.80(+1.91%)
Dec 03, 2020 195.31 200.74 194.44 198.98 1,408,251 +4.54(+2.34%)
Dec 02, 2020 194.44 195.59 192.26 194.43 789,726 -0.71(-0.36%)
Dec 01, 2020 197.62 199.66 194.44 195.15 1,096,477 -0.10(-0.05%)
Nov 30, 2020 193.05 195.34 192.11 195.24 1,164,357 +0.98(+0.50%)
Nov 27, 2020 194.11 194.97 192.94 194.26 562,990 +0.11(+0.05%)
Nov 25, 2020 196.53 196.70 193.54 194.16 1,206,317 -2.94(-1.49%)
Nov 24, 2020 192.88 197.91 192.40 197.10 1,070,838 +5.90(+3.09%)
Nov 23, 2020 190.73 192.94 190.04 191.20 691,803 +0.96(+0.50%)
Nov 20, 2020 192.99 193.75 189.82 190.24 600,628 -3.45(-1.78%)
Nov 19, 2020 191.96 193.82 190.98 193.69 800,314 +0.44(+0.23%)
Nov 18, 2020 194.53 196.96 192.64 193.26 851,140 -1.23(-0.63%)
Nov 17, 2020 193.50 195.33 190.84 194.49 996,233 -1.00(-0.51%)
Nov 16, 2020 195.34 197.19 192.86 195.49 988,519 +3.88(+2.02%)
Nov 13, 2020 185.94 192.06 185.43 191.61 969,734 +6.74(+3.65%)
Nov 12, 2020 183.54 187.34 182.30 184.86 909,874 +0.35(+0.19%)
Nov 11, 2020 192.03 192.16 184.09 184.51 1,835,554 -5.72(-3.01%)
Nov 10, 2020 192.44 193.16 188.21 190.23 2,074,384 -0.18(-0.09%)
Nov 09, 2020 186.72 196.21 183.53 190.41 2,523,992 +14.20(+8.06%)
Nov 06, 2020 173.66 177.34 172.76 176.21 934,310 +2.18(+1.25%)
Nov 05, 2020 173.65 175.21 173.04 174.03 1,032,534 +3.21(+1.88%)
Nov 04, 2020 175.09 176.04 170.72 170.83 1,196,720 -3.77(-2.16%)
Nov 03, 2020 170.03 175.44 170.03 174.59 1,783,112 +7.98(+4.79%)
Nov 02, 2020 159.21 167.15 157.60 166.61 1,798,989 +10.54(+6.75%)
Oct 30, 2020 155.66 156.08 151.73 156.07 1,639,999 -0.59(-0.37%)
Oct 29, 2020 155.59 157.84 154.61 156.66 1,262,469 +0.79(+0.51%)
Oct 28, 2020 160.20 160.34 155.76 155.86 1,935,719 -6.75(-4.15%)
Oct 27, 2020 164.87 167.47 162.59 162.62 893,218 -2.65(-1.61%)
Oct 26, 2020 168.34 168.46 164.19 165.27 1,370,456 -4.24(-2.50%)
Oct 23, 2020 170.02 170.49 167.14 169.51 1,173,334 +1.00(+0.59%)
Oct 22, 2020 169.15 169.96 167.85 168.51 1,095,965 -1.17(-0.69%)
Oct 21, 2020 170.02 171.44 169.26 169.68 655,630 -0.65(-0.38%)
Oct 20, 2020 172.38 173.29 170.31 170.34 654,090 -0.29(-0.17%)
Oct 19, 2020 171.91 173.36 169.36 170.63 1,024,633 -0.79(-0.46%)
Oct 16, 2020 172.20 173.94 171.20 171.42 876,057 -0.07(-0.04%)
Oct 15, 2020 170.49 172.73 170.49 171.49 837,913 -1.47(-0.85%)
Oct 14, 2020 174.05 176.05 172.90 172.96 739,155 -4.17(-2.36%)
Oct 13, 2020 175.59 177.73 175.21 177.14 704,912 +0.49(+0.28%)
Oct 12, 2020 176.88 179.05 176.02 176.65 679,765 +0.34(+0.19%)
Oct 09, 2020 175.92 177.05 174.59 176.31 916,604 +1.42(+0.81%)
Oct 08, 2020 171.52 174.96 170.68 174.89 1,159,632 +3.47(+2.02%)
Oct 07, 2020 171.93 173.78 171.08 171.42 898,395 +0.85(+0.50%)
Oct 06, 2020 173.33 174.62 170.32 170.57 900,554 -2.85(-1.65%)
Oct 05, 2020 175.12 175.73 172.69 173.42 1,017,330 -1.89(-1.08%)
Oct 02, 2020 174.14 178.80 173.14 175.31 1,406,984 +0.94(+0.54%)
Oct 01, 2020 180.41 180.41 173.24 174.38 2,009,303 -4.63(-2.59%)
Sep 30, 2020 177.55 180.01 177.16 179.01 1,383,291 +1.88(+1.06%)
Sep 29, 2020 176.41 179.62 175.72 177.13 1,050,098 +1.96(+1.12%)
Sep 28, 2020 174.45 175.74 173.69 175.17 1,670,861 +3.43(+2.00%)
Sep 25, 2020 171.02 172.14 170.14 171.74 1,974,648 -0.05(-0.03%)
Sep 24, 2020 175.19 175.68 169.82 171.79 1,336,587 -4.44(-2.52%)
Sep 23, 2020 177.81 179.92 176.14 176.23 951,853 -1.82(-1.02%)
Sep 22, 2020 174.83 178.81 174.81 178.05 647,804 +3.25(+1.86%)
Sep 21, 2020 175.17 175.22 170.56 174.80 1,174,820 -2.60(-1.46%)
Sep 18, 2020 180.57 182.36 174.80 177.40 1,719,506 -4.16(-2.29%)
Sep 17, 2020 181.66 184.13 180.17 181.56 810,429 -0.94(-0.51%)
Sep 16, 2020 186.08 186.30 182.14 182.49 1,091,951 -3.20(-1.72%)
Sep 15, 2020 185.82 187.00 184.43 185.69 1,103,101 +1.21(+0.66%)
Sep 14, 2020 179.35 185.58 178.75 184.49 1,553,798 +6.14(+3.44%)
Sep 11, 2020 178.33 179.74 176.12 178.34 913,746 +0.08(+0.04%)
Sep 10, 2020 179.21 180.52 177.66 178.27 936,788 -1.13(-0.63%)
Sep 09, 2020 179.01 180.74 175.49 179.40 1,528,593 +2.05(+1.16%)
Sep 08, 2020 179.56 180.31 175.20 177.35 1,040,665 -3.55(-1.96%)
Sep 04, 2020 180.47 181.81 177.16 180.91 1,104,414 +0.89(+0.49%)
Sep 03, 2020 178.94 180.75 177.41 180.02 1,709,529 +2.43(+1.37%)
Sep 02, 2020 176.62 178.97 175.66 177.59 1,372,616 +1.96(+1.11%)
Sep 01, 2020 173.71 175.78 173.22 175.63 1,030,162 +1.38(+0.79%)
Aug 31, 2020 175.18 175.53 173.17 174.25 776,446 -0.84(-0.48%)
Aug 28, 2020 172.54 175.45 171.15 175.10 820,688 +2.57(+1.49%)
Aug 27, 2020 171.91 173.75 171.57 172.53 776,062 +1.22(+0.71%)
Aug 26, 2020 169.97 171.69 169.18 171.31 792,703 +1.11(+0.66%)
Aug 25, 2020 171.21 171.50 169.27 170.19 744,950 -1.24(-0.72%)
Aug 24, 2020 168.85 171.44 168.02 171.43 736,473 +2.08(+1.23%)
Aug 21, 2020 169.08 169.61 167.33 169.35 970,385 +0.90(+0.53%)
Aug 20, 2020 168.42 169.67 167.90 168.46 926,570 -1.57(-0.92%)
Aug 19, 2020 168.31 170.40 167.94 170.02 1,028,743 +1.72(+1.02%)
Aug 18, 2020 164.41 168.72 164.10 168.30 1,604,647 +4.24(+2.58%)
Aug 17, 2020 166.59 167.33 163.78 164.06 882,407 -2.21(-1.33%)
Aug 14, 2020 166.35 168.21 166.03 166.27 607,681 -0.56(-0.33%)
Aug 13, 2020 164.76 167.32 164.47 166.83 621,724 +1.06(+0.64%)
Aug 12, 2020 164.72 167.28 164.25 165.77 1,254,858 +2.48(+1.52%)
Aug 11, 2020 164.14 164.84 162.36 163.29 980,903 +1.34(+0.83%)
Aug 10, 2020 162.19 163.35 161.47 161.95 801,843 -0.07(-0.04%)
Aug 07, 2020 160.25 162.71 159.93 162.01 1,548,389 +1.11(+0.69%)
Aug 06, 2020 160.83 162.70 160.11 160.90 1,516,559 -2.20(-1.35%)
Aug 05, 2020 161.86 163.24 161.86 163.10 787,643 +1.64(+1.01%)
Aug 04, 2020 162.70 164.10 161.35 161.47 1,285,033 -1.50(-0.92%)
Aug 03, 2020 167.59 167.59 162.46 162.97 1,312,408 -4.62(-2.76%)
Jul 31, 2020 169.56 170.14 165.28 167.59 1,165,173 -2.47(-1.45%)
Jul 30, 2020 169.48 171.05 168.17 170.06 661,975 -0.73(-0.43%)
Jul 29, 2020 169.80 171.45 168.81 170.80 591,285 +1.97(+1.16%)
Jul 28, 2020 167.96 171.27 167.56 168.83 1,022,737 +0.59(+0.35%)
Jul 27, 2020 168.62 169.17 166.71 168.24 942,764 -0.90(-0.53%)
Jul 24, 2020 168.53 169.49 167.13 169.14 854,793 +0.80(+0.48%)
Jul 23, 2020 169.64 172.03 168.15 168.34 1,634,003 -0.46(-0.27%)
Jul 22, 2020 169.66 170.22 168.18 168.80 1,075,619 -1.20(-0.71%)
Jul 21, 2020 167.93 173.11 167.79 170.01 1,302,906 +2.98(+1.78%)
Jul 20, 2020 168.95 169.58 164.96 167.03 1,298,418 -2.83(-1.67%)
Jul 17, 2020 171.44 172.23 169.65 169.86 1,162,727 -0.59(-0.35%)
Jul 16, 2020 171.06 172.79 169.86 170.45 1,227,990 -1.31(-0.76%)
Jul 15, 2020 170.27 171.78 168.99 171.76 1,451,938 +3.24(+1.93%)
Jul 14, 2020 168.34 169.19 165.75 168.51 1,635,550 -0.48(-0.28%)
Jul 13, 2020 174.46 174.67 168.57 168.99 1,208,110 -4.93(-2.83%)
Jul 10, 2020 172.04 173.98 171.27 173.92 603,427 +2.39(+1.39%)
Jul 09, 2020 173.27 174.46 170.89 171.53 1,278,172 -1.03(-0.59%)
Jul 08, 2020 172.37 173.15 170.51 172.56 850,930 +0.96(+0.56%)
Jul 07, 2020 173.21 175.48 171.42 171.60 962,311 -3.79(-2.16%)
Jul 06, 2020 176.92 178.10 174.18 175.39 1,068,435 +0.65(+0.37%)
Jul 02, 2020 177.92 179.38 174.35 174.74 2,014,969 -0.07(-0.04%)
Jul 01, 2020 172.04 178.61 171.20 174.81 3,684,156 +10.28(+6.25%)
Jun 30, 2020 164.38 164.68 162.08 164.53 1,202,299 +0.73(+0.45%)
Jun 29, 2020 159.88 164.10 158.37 163.80 1,233,970 +4.87(+3.07%)
Jun 26, 2020 163.72 163.72 156.61 158.93 1,768,175 -4.08(-2.50%)
Jun 25, 2020 161.51 163.65 158.69 163.01 1,204,243 +1.57(+0.97%)
Jun 24, 2020 168.01 169.04 161.20 161.44 1,508,466 -8.28(-4.88%)
Jun 23, 2020 170.43 171.28 168.66 169.72 911,389 +0.71(+0.42%)
Jun 22, 2020 169.70 171.15 167.51 169.01 1,046,578 -1.60(-0.94%)
Jun 19, 2020 176.48 178.09 170.43 170.61 2,801,817 -2.67(-1.54%)
Jun 18, 2020 167.92 173.52 167.26 173.28 1,307,867 +5.21(+3.10%)
Jun 17, 2020 168.07 169.72 166.86 168.07 1,040,159 +1.18(+0.70%)
Jun 16, 2020 168.61 169.53 163.36 166.89 1,357,085 +3.55(+2.17%)
Jun 15, 2020 156.62 164.53 154.47 163.35 1,204,522 +3.21(+2.00%)
Jun 12, 2020 162.64 163.48 157.31 160.14 988,026 +1.51(+0.95%)
Jun 11, 2020 163.51 165.12 157.83 158.63 1,595,739 -10.94(-6.45%)
Jun 10, 2020 172.66 172.66 168.61 169.56 1,381,674 -2.92(-1.69%)
Jun 09, 2020 171.77 172.87 169.35 172.48 1,207,234 -2.38(-1.36%)
Jun 08, 2020 172.60 175.24 172.11 174.86 1,020,922 +4.24(+2.49%)
Jun 05, 2020 168.41 172.35 167.01 170.62 1,864,511 +5.35(+3.24%)
Jun 04, 2020 164.29 165.77 163.04 165.27 2,019,035 +0.86(+0.52%)
Jun 03, 2020 163.14 165.68 162.48 164.41 1,277,686 +1.50(+0.92%)
Jun 02, 2020 163.91 164.81 161.17 162.92 1,231,908 -0.02(-0.01%)
Jun 01, 2020 162.13 165.78 161.08 162.94 1,489,910 +0.52(+0.32%)
May 29, 2020 162.43 165.74 160.39 162.42 1,774,768 -2.58(-1.56%)
May 28, 2020 169.28 169.28 164.80 164.99 875,078 -3.71(-2.20%)
May 27, 2020 168.57 168.75 161.16 168.70 1,518,797 +2.79(+1.68%)
May 26, 2020 164.68 168.42 164.53 165.91 1,600,806 +3.86(+2.38%)
May 22, 2020 160.70 162.53 158.15 162.05 1,117,856 +1.23(+0.77%)
May 21, 2020 161.56 162.24 158.27 160.82 1,033,301 -1.38(-0.85%)
May 20, 2020 161.19 163.28 159.28 162.20 1,196,772 +3.36(+2.11%)
May 19, 2020 157.65 162.38 155.60 158.84 1,163,531 +0.37(+0.23%)
May 18, 2020 152.20 159.39 152.20 158.48 1,965,539 +9.42(+6.32%)
May 15, 2020 147.87 150.56 146.61 149.05 1,182,824 +0.50(+0.34%)
May 14, 2020 143.67 148.85 142.51 148.56 1,464,086 +2.48(+1.70%)
May 13, 2020 151.41 151.41 143.99 146.07 1,774,929 -4.89(-3.24%)
May 12, 2020 155.35 155.52 150.92 150.96 975,366 -2.61(-1.70%)
May 11, 2020 153.31 156.43 152.47 153.58 1,342,480 -2.60(-1.66%)
May 08, 2020 151.23 156.92 150.05 156.17 1,200,581 +1.21(+0.78%)
May 07, 2020 157.74 158.00 153.93 154.96 914,635 -0.67(-0.43%)
May 06, 2020 154.34 157.02 153.43 155.63 990,950 +2.32(+1.51%)
May 05, 2020 154.24 155.75 152.71 153.31 1,121,715 -0.69(-0.45%)
May 04, 2020 150.09 154.43 148.99 154.00 969,496 +2.75(+1.82%)
May 01, 2020 152.21 154.25 150.48 151.25 1,034,616 -2.92(-1.89%)
Apr 30, 2020 156.28 156.90 152.01 154.17 1,240,642 -4.43(-2.79%)
Apr 29, 2020 158.56 161.73 157.53 158.59 1,314,566 +1.86(+1.19%)
Apr 28, 2020 155.58 158.47 153.59 156.73 1,506,552 +4.01(+2.62%)
Apr 27, 2020 149.78 153.58 145.86 152.72 1,793,871 +4.04(+2.72%)
Apr 24, 2020 145.18 148.92 143.70 148.68 1,353,067 +5.41(+3.78%)
Apr 23, 2020 146.53 148.20 142.67 143.27 1,266,263 -2.03(-1.40%)
Apr 22, 2020 146.97 146.97 142.64 145.30 1,635,989 +2.06(+1.44%)
Apr 21, 2020 143.42 145.31 141.58 143.24 1,535,707 -3.37(-2.30%)
Apr 20, 2020 149.67 152.93 146.50 146.61 1,623,330 -5.69(-3.74%)
Apr 17, 2020 156.59 157.34 150.53 152.30 1,646,092 +0.51(+0.34%)
Apr 16, 2020 152.87 153.83 149.60 151.79 1,448,841 -0.20(-0.13%)
Apr 15, 2020 153.52 154.03 149.19 151.98 1,854,124 -5.12(-3.26%)
Apr 14, 2020 151.65 158.55 151.18 157.10 2,256,171 +9.55(+6.47%)
Apr 13, 2020 155.28 156.14 147.26 147.56 1,905,226 -8.06(-5.18%)
Apr 09, 2020 152.25 157.03 150.81 155.62 2,506,902 +7.93(+5.37%)
Apr 08, 2020 140.42 153.33 139.49 147.69 3,667,179 +7.66(+5.47%)
Apr 07, 2020 146.49 152.57 139.97 140.03 2,660,807 +6.86(+5.15%)
Apr 06, 2020 129.23 134.62 128.25 133.17 2,565,766 +9.45(+7.63%)
Apr 03, 2020 126.38 126.38 117.58 123.72 3,515,774 +0.89(+0.72%)
Apr 02, 2020 118.88 124.44 110.20 122.83 6,224,883 -5.30(-4.14%)
Apr 01, 2020 129.72 133.54 126.86 128.13 1,755,419 -6.07(-4.52%)
Mar 31, 2020 135.36 139.93 132.93 134.20 1,914,461 -2.88(-2.10%)
Mar 30, 2020 134.99 138.44 131.05 137.08 1,916,015 +1.46(+1.08%)
Mar 27, 2020 126.37 139.29 126.37 135.62 3,369,421 +3.92(+2.98%)
Mar 26, 2020 119.63 133.40 119.63 131.70 2,883,953 +13.18(+11.12%)
Mar 25, 2020 116.78 125.18 115.81 118.52 3,528,130 +2.61(+2.25%)
Mar 24, 2020 104.04 117.01 100.81 115.91 4,075,502 +17.02(+17.21%)
Mar 23, 2020 109.76 112.05 97.62 98.89 6,277,119 -13.16(-11.75%)
Mar 20, 2020 118.51 121.67 108.95 112.05 3,382,027 -3.14(-2.73%)
Mar 19, 2020 112.33 117.51 107.34 115.20 2,667,811 +1.69(+1.49%)
Mar 18, 2020 108.99 116.37 100.31 113.50 3,596,655 -3.00(-2.57%)
Mar 17, 2020 117.56 118.99 103.01 116.50 3,599,682 -0.28(-0.24%)
Mar 16, 2020 110.67 119.26 100.16 116.78 3,870,835 -7.70(-6.19%)
Mar 13, 2020 132.21 134.08 114.55 124.48 4,104,709 +1.45(+1.18%)
Mar 12, 2020 134.89 135.45 121.55 123.03 3,440,730 -22.13(-15.24%)
Mar 11, 2020 150.86 152.41 144.02 145.16 2,043,627 -9.59(-6.20%)
Mar 10, 2020 157.65 159.06 150.25 154.75 2,141,038 +1.01(+0.66%)
Mar 09, 2020 157.26 161.09 151.14 153.74 1,896,550 -13.88(-8.28%)
Mar 06, 2020 165.40 169.72 164.05 167.63 1,781,228 -3.46(-2.02%)
Mar 05, 2020 170.08 174.29 167.98 171.09 1,711,381 -2.99(-1.72%)
Mar 04, 2020 168.00 174.86 166.62 174.08 1,543,481 +7.83(+4.71%)
Mar 03, 2020 166.89 171.73 163.74 166.24 2,089,600 +0.35(+0.21%)
Mar 02, 2020 162.18 165.90 158.45 165.90 2,147,625 +4.53(+2.81%)
Feb 28, 2020 159.69 161.37 153.08 161.36 3,601,342 -3.07(-1.87%)
Feb 27, 2020 176.07 176.37 164.33 164.44 2,438,022 -14.33(-8.02%)
Feb 26, 2020 183.89 185.03 178.59 178.77 1,202,229 -4.04(-2.21%)
Feb 25, 2020 189.09 189.49 181.32 182.81 1,462,399 -5.85(-3.10%)
Feb 24, 2020 189.47 191.29 187.58 188.66 1,223,704 -5.48(-2.83%)
Feb 21, 2020 194.61 194.93 192.81 194.15 853,438 -0.88(-0.45%)
Feb 20, 2020 193.44 195.22 192.12 195.03 877,783 +1.59(+0.82%)
Feb 19, 2020 191.16 194.24 190.94 193.44 860,752 +2.64(+1.38%)
Feb 18, 2020 190.16 192.20 187.89 190.79 965,365 -0.01(-0.00%)
Feb 14, 2020 189.75 193.25 189.30 190.80 1,467,585 +2.47(+1.31%)
Feb 13, 2020 186.21 189.65 185.35 188.33 875,467 +2.31(+1.24%)
Feb 12, 2020 186.91 187.63 185.22 186.02 762,087 -1.14(-0.61%)
Feb 11, 2020 187.23 188.35 185.44 187.16 1,062,440 -0.12(-0.07%)
Feb 10, 2020 186.69 188.59 185.94 187.28 981,115 +0.45(+0.24%)
Feb 07, 2020 185.25 187.27 184.26 186.84 1,312,258 +0.50(+0.27%)
Feb 06, 2020 184.65 186.87 184.31 186.33 1,256,260 +2.48(+1.35%)
Feb 05, 2020 181.31 184.34 180.75 183.85 1,435,065 +3.96(+2.20%)
Feb 04, 2020 178.68 181.82 178.57 179.89 1,292,926 +3.51(+1.99%)
Feb 03, 2020 176.22 177.10 175.33 176.37 886,207 +0.77(+0.44%)
Jan 31, 2020 177.10 178.53 175.06 175.61 1,076,248 -2.32(-1.31%)
Jan 30, 2020 179.19 179.34 177.06 177.93 775,503 -1.67(-0.93%)
Jan 29, 2020 179.79 180.73 177.97 179.60 669,434 -0.16(-0.09%)
Jan 28, 2020 178.54 181.83 177.83 179.76 1,056,574 +1.72(+0.97%)
Jan 27, 2020 177.19 178.98 176.31 178.03 1,102,401 -0.61(-0.34%)
Jan 24, 2020 180.90 181.56 177.62 178.65 914,656 -2.25(-1.24%)
Jan 23, 2020 178.42 181.04 178.04 180.90 1,168,004 +1.89(+1.06%)
Jan 22, 2020 179.67 181.33 178.48 179.00 1,818,046 +1.59(+0.90%)
Jan 21, 2020 174.81 178.49 174.58 177.41 2,185,444 +0.26(+0.15%)
Jan 17, 2020 178.24 180.35 176.88 177.15 1,917,024 -0.85(-0.48%)
Jan 16, 2020 178.63 179.28 177.50 177.99 917,332 +0.01(+0.01%)
Jan 15, 2020 177.18 179.64 176.90 177.99 903,515 +0.02(+0.01%)
Jan 14, 2020 176.51 178.68 176.22 177.97 1,385,495 +2.23(+1.27%)
Jan 13, 2020 175.43 177.19 174.81 175.74 1,502,843 +0.06(+0.03%)
Jan 10, 2020 179.14 179.65 174.95 175.68 2,017,175 -4.86(-2.69%)
Jan 09, 2020 178.96 182.75 177.76 180.54 2,654,382 +3.08(+1.73%)
Jan 08, 2020 176.03 180.69 169.89 177.46 4,908,727 +4.56(+2.64%)
Jan 07, 2020 176.43 177.14 170.95 172.90 2,474,478 -4.66(-2.63%)
Jan 06, 2020 176.24 178.81 174.88 177.56 1,731,796 +0.81(+0.46%)
Jan 03, 2020 174.73 177.11 173.72 176.75 1,406,404 +1.15(+0.65%)
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.