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 (%)
Mar 31, 2021 222.55 223.54 218.53 218.76 1,319,036 -5.71(-2.54%)
Mar 30, 2021 226.54 226.86 222.89 224.47 818,551 -1.95(-0.86%)
Mar 29, 2021 224.21 227.34 223.26 226.42 794,837 +0.64(+0.28%)
Mar 26, 2021 223.36 225.87 220.43 225.77 876,000 +3.98(+1.80%)
Mar 25, 2021 220.10 222.45 216.54 221.79 671,915 +1.42(+0.64%)
Mar 24, 2021 219.09 221.45 218.87 220.37 806,079 +0.58(+0.26%)
Mar 23, 2021 220.28 221.59 218.57 219.80 891,126 -1.57(-0.71%)
Mar 22, 2021 224.03 224.76 220.95 221.37 759,801 -3.82(-1.70%)
Mar 19, 2021 222.91 226.95 221.91 225.19 1,494,985 +3.48(+1.57%)
Mar 18, 2021 223.47 227.09 221.63 221.71 1,070,070 -1.86(-0.83%)
Mar 17, 2021 223.07 225.30 220.92 223.57 841,278 +2.28(+1.03%)
Mar 16, 2021 221.04 223.47 220.73 221.28 689,364 +0.74(+0.34%)
Mar 15, 2021 220.59 221.92 218.90 220.54 605,568 +0.45(+0.20%)
Mar 12, 2021 220.62 222.31 219.10 220.09 727,481 +0.75(+0.34%)
Mar 11, 2021 217.87 220.46 217.10 219.34 881,489 +1.49(+0.68%)
Mar 10, 2021 218.30 220.61 216.57 217.86 1,050,161 -0.04(-0.02%)
Mar 09, 2021 213.36 220.15 212.79 217.90 1,618,275 +6.21(+2.93%)
Mar 08, 2021 210.10 213.88 208.86 211.69 1,085,720 +3.47(+1.67%)
Mar 05, 2021 204.31 208.92 200.26 208.22 981,891 +5.62(+2.78%)
Mar 04, 2021 206.73 208.48 200.14 202.59 1,339,066 -4.71(-2.27%)
Mar 03, 2021 208.56 210.15 207.28 207.30 734,276 -2.00(-0.96%)
Mar 02, 2021 208.87 210.70 208.83 209.31 1,008,729 +0.38(+0.18%)
Mar 01, 2021 208.24 211.06 207.98 208.93 929,561 +3.46(+1.69%)
Feb 26, 2021 209.78 210.64 205.38 205.46 1,423,279 -3.64(-1.74%)
Feb 25, 2021 213.71 215.16 208.58 209.10 947,287 -5.76(-2.68%)
Feb 24, 2021 212.50 215.39 211.35 214.85 674,316 +1.49(+0.70%)
Feb 23, 2021 213.76 215.36 211.28 213.37 759,484 -0.11(-0.05%)
Feb 22, 2021 212.36 215.75 212.35 213.47 781,162 -0.69(-0.32%)
Feb 19, 2021 216.75 218.92 213.96 214.16 1,224,733 -2.85(-1.31%)
Feb 18, 2021 217.33 220.27 215.97 217.01 1,009,113 -2.19(-1.00%)
Feb 17, 2021 221.58 221.58 216.41 219.20 1,212,089 -3.40(-1.53%)
Feb 16, 2021 230.74 232.79 220.86 222.60 2,066,172 -8.89(-3.84%)
Feb 12, 2021 226.93 232.31 225.92 231.49 1,356,263 +4.68(+2.06%)
Feb 11, 2021 230.49 231.64 223.66 226.81 1,636,468 -3.79(-1.64%)
Feb 10, 2021 228.37 231.70 226.64 230.60 2,147,550 +6.28(+2.80%)
Feb 09, 2021 224.52 226.03 222.40 224.32 1,450,583 +4.96(+2.26%)
Feb 08, 2021 217.37 219.39 214.62 219.37 848,587 +1.39(+0.64%)
Feb 05, 2021 215.27 218.11 214.73 217.97 1,048,187 +4.23(+1.98%)
Feb 04, 2021 207.53 213.86 206.70 213.75 1,515,454 +6.90(+3.33%)
Feb 03, 2021 209.29 210.67 205.83 206.85 1,408,991 -1.37(-0.66%)
Feb 02, 2021 208.45 210.18 206.70 208.22 1,258,189 +2.55(+1.24%)
Feb 01, 2021 203.85 206.90 202.00 205.67 1,317,958 +3.95(+1.96%)
Jan 29, 2021 207.07 207.07 201.58 201.72 1,195,837 -5.66(-2.73%)
Jan 28, 2021 204.49 208.92 201.55 207.38 1,462,021 +3.38(+1.65%)
Jan 27, 2021 206.99 208.35 202.64 204.00 1,898,447 -6.24(-2.97%)
Jan 26, 2021 213.12 213.49 209.87 210.25 1,031,215 -2.22(-1.04%)
Jan 25, 2021 215.68 217.08 210.49 212.47 1,639,710 -4.53(-2.09%)
Jan 22, 2021 216.46 218.69 215.89 217.00 791,892 -1.70(-0.78%)
Jan 21, 2021 217.06 218.90 215.97 218.70 987,102 +1.13(+0.52%)
Jan 20, 2021 214.22 218.59 214.12 217.57 1,175,892 +4.40(+2.06%)
Jan 19, 2021 211.59 214.66 209.60 213.17 1,259,838 +2.79(+1.33%)
Jan 15, 2021 213.25 213.25 210.04 210.38 1,117,621 -3.74(-1.75%)
Jan 14, 2021 214.69 216.64 212.92 214.12 1,160,584 -0.64(-0.30%)
Jan 13, 2021 217.08 218.64 214.36 214.76 1,612,445 -3.37(-1.54%)
Jan 12, 2021 217.08 220.91 216.14 218.13 1,755,751 +1.16(+0.53%)
Jan 11, 2021 218.65 220.88 215.41 216.97 1,149,963 -3.19(-1.45%)
Jan 08, 2021 220.09 222.31 215.42 220.15 1,668,170 +1.28(+0.59%)
Jan 07, 2021 222.82 230.24 217.38 218.87 2,641,703 +4.93(+2.30%)
Jan 06, 2021 209.65 216.43 209.43 213.95 1,945,915 +6.53(+3.15%)
Jan 05, 2021 206.88 208.29 206.21 207.42 1,600,134 +0.14(+0.07%)
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.