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 (%)
Aug 31, 2020 176.62 176.97 174.59 175.69 770,105 -0.85(-0.48%)
Aug 28, 2020 173.97 176.90 172.56 176.54 813,985 +2.59(+1.49%)
Aug 27, 2020 173.33 175.18 172.99 173.95 769,724 +1.23(+0.71%)
Aug 26, 2020 171.37 173.10 170.58 172.72 786,228 +1.12(+0.65%)
Aug 25, 2020 172.62 172.91 170.66 171.59 738,866 -1.25(-0.72%)
Aug 24, 2020 170.24 172.85 169.40 172.84 730,458 +2.09(+1.23%)
Aug 21, 2020 170.47 171.00 168.70 170.75 962,460 +0.91(+0.53%)
Aug 20, 2020 169.80 171.07 169.28 169.84 919,003 -1.58(-0.92%)
Aug 19, 2020 169.70 171.80 169.32 171.42 1,020,342 +1.73(+1.02%)
Aug 18, 2020 165.77 170.11 165.45 169.69 1,591,542 +4.28(+2.59%)
Aug 17, 2020 167.96 168.71 165.13 165.41 875,200 -2.23(-1.33%)
Aug 14, 2020 167.72 169.59 167.40 167.64 602,718 -0.56(-0.33%)
Aug 13, 2020 166.12 168.70 165.82 168.20 616,646 +1.07(+0.64%)
Aug 12, 2020 166.07 168.66 165.60 167.14 1,244,610 +2.50(+1.52%)
Aug 11, 2020 165.49 166.19 163.70 164.63 972,892 +1.35(+0.83%)
Aug 10, 2020 163.53 164.70 162.79 163.28 795,294 -0.07(-0.04%)
Aug 07, 2020 161.56 164.05 161.24 163.35 1,535,744 +1.12(+0.69%)
Aug 06, 2020 162.15 164.04 161.43 162.23 1,504,173 -2.22(-1.35%)
Aug 05, 2020 163.20 164.58 163.20 164.45 781,210 +1.65(+1.01%)
Aug 04, 2020 164.04 165.45 162.68 162.80 1,274,538 -1.52(-0.92%)
Aug 03, 2020 168.97 168.97 163.79 164.31 1,301,690 -4.66(-2.76%)
Jul 31, 2020 170.96 171.54 166.64 168.97 1,155,657 -2.49(-1.45%)
Jul 30, 2020 170.88 172.46 169.56 171.46 656,569 -0.74(-0.43%)
Jul 29, 2020 171.20 172.86 170.20 172.20 586,456 +1.98(+1.16%)
Jul 28, 2020 169.34 172.68 168.94 170.22 1,014,385 +0.60(+0.35%)
Jul 27, 2020 170.01 170.56 168.08 169.62 935,064 -0.91(-0.53%)
Jul 24, 2020 169.92 170.89 168.51 170.53 847,812 +0.81(+0.47%)
Jul 23, 2020 171.04 173.45 169.53 169.73 1,620,658 -0.46(-0.27%)
Jul 22, 2020 171.06 171.62 169.57 170.19 1,066,834 -1.21(-0.71%)
Jul 21, 2020 169.31 174.54 169.17 171.41 1,292,266 +3.01(+1.79%)
Jul 20, 2020 170.34 170.98 166.31 168.40 1,287,814 -2.85(-1.67%)
Jul 17, 2020 172.85 173.65 171.05 171.25 1,153,231 -0.60(-0.35%)
Jul 16, 2020 172.47 174.21 171.25 171.85 1,217,961 -1.32(-0.76%)
Jul 15, 2020 171.67 173.20 170.38 173.17 1,440,080 +3.27(+1.93%)
Jul 14, 2020 169.73 170.58 167.11 169.90 1,622,192 -0.48(-0.28%)
Jul 13, 2020 175.89 176.11 169.96 170.38 1,198,244 -4.97(-2.83%)
Jul 10, 2020 173.46 175.41 172.68 175.35 598,499 +2.41(+1.39%)
Jul 09, 2020 174.70 175.89 172.30 172.94 1,267,733 -1.03(-0.59%)
Jul 08, 2020 173.79 174.57 171.91 173.98 843,981 +0.97(+0.56%)
Jul 07, 2020 174.64 176.93 172.83 173.01 954,451 -3.82(-2.16%)
Jul 06, 2020 178.38 179.57 175.62 176.83 1,059,709 +0.66(+0.37%)
Jul 02, 2020 179.38 180.86 175.79 176.18 1,998,513 -0.08(-0.04%)
Jul 01, 2020 173.46 180.08 172.61 176.25 3,654,067 +10.36(+6.25%)
Jun 30, 2020 165.74 166.04 163.41 165.89 1,192,480 +0.74(+0.45%)
Jun 29, 2020 161.19 165.45 159.67 165.15 1,223,892 +4.91(+3.07%)
Jun 26, 2020 165.07 165.07 157.90 160.24 1,753,734 -4.12(-2.50%)
Jun 25, 2020 162.84 165.00 160.00 164.35 1,194,408 +1.58(+0.97%)
Jun 24, 2020 169.40 170.43 162.53 162.77 1,496,147 -8.34(-4.88%)
Jun 23, 2020 171.83 172.69 170.05 171.11 903,945 +0.71(+0.42%)
Jun 22, 2020 171.09 172.56 168.89 170.40 1,038,030 -1.61(-0.94%)
Jun 19, 2020 177.93 179.56 171.83 172.01 2,778,935 -2.69(-1.54%)
Jun 18, 2020 169.30 174.95 168.64 174.71 1,297,185 +5.25(+3.10%)
Jun 17, 2020 169.45 171.11 168.24 169.45 1,031,664 +1.19(+0.70%)
Jun 16, 2020 169.99 170.92 164.70 168.27 1,346,002 +3.57(+2.17%)
Jun 15, 2020 157.91 165.89 155.74 164.69 1,194,684 +3.23(+2.00%)
Jun 12, 2020 163.98 164.83 158.61 161.46 979,956 +1.53(+0.95%)
Jun 11, 2020 164.85 166.48 159.13 159.93 1,582,707 -11.03(-6.45%)
Jun 10, 2020 174.08 174.08 170.00 170.96 1,370,390 -2.94(-1.69%)
Jun 09, 2020 173.18 174.29 170.74 173.90 1,197,375 -2.40(-1.36%)
Jun 08, 2020 174.02 176.68 173.53 176.30 1,012,584 +4.28(+2.49%)
Jun 05, 2020 169.79 173.77 168.39 172.02 1,849,283 +5.40(+3.24%)
Jun 04, 2020 165.64 167.13 164.38 166.63 2,002,546 +0.86(+0.52%)
Jun 03, 2020 164.49 167.04 163.82 165.76 1,267,251 +1.51(+0.92%)
Jun 02, 2020 165.26 166.16 162.49 164.26 1,221,847 -0.02(-0.01%)
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.