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

Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 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.